Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.48	31.64	30.48	31.54	66,373	+1.06(+3.47%)
Feb 27, 2006	30.17	30.48	30.03	30.48	88,014	+0.27(+0.89%)
Feb 24, 2006	30.02	30.21	29.95	30.21	60,684	+0.13(+0.45%)
Feb 23, 2006	29.91	30.11	29.86	30.08	42,836	+0.08(+0.27%)
Feb 22, 2006	29.67	30.03	29.56	30.00	35,696	+0.32(+1.09%)
Feb 21, 2006	29.59	29.81	29.56	29.67	25,880	-0.02(-0.06%)
Feb 17, 2006	29.84	29.85	29.67	29.69	20,414	-0.24(-0.81%)
Feb 16, 2006	30.17	30.17	29.63	29.93	23,760	-0.14(-0.48%)
Feb 15, 2006	29.59	30.08	29.58	30.08	20,860	+0.46(+1.54%)
Feb 14, 2006	29.58	29.67	29.56	29.62	85,560	+0.17(+0.58%)
Feb 13, 2006	29.67	29.81	29.45	29.45	49,529	-0.12(-0.39%)
Feb 10, 2006	29.49	29.64	29.09	29.56	53,991	+0.03(+0.09%)
Feb 09, 2006	29.60	29.71	29.50	29.54	7,473	+0.03(+0.09%)
Feb 08, 2006	29.81	29.84	29.49	29.51	65,704	-0.07(-0.24%)
Feb 07, 2006	29.63	29.72	29.45	29.58	42,389	-0.04(-0.15%)
Feb 06, 2006	29.82	29.82	29.54	29.63	52,764	-0.28(-0.93%)
Feb 03, 2006	29.67	30.30	29.40	29.91	69,831	+0.42(+1.43%)
Feb 02, 2006	29.58	29.58	29.31	29.48	13,274	-0.07(-0.24%)
Feb 01, 2006	28.46	29.76	28.29	29.56	68,604	+1.23(+4.34%)
Jan 31, 2006	28.06	28.46	28.02	28.33	63,473	+0.31(+1.12%)
Jan 30, 2006	28.15	28.17	27.98	28.01	38,597	-0.05(-0.19%)
Jan 27, 2006	27.97	28.14	27.92	28.07	34,358	+0.06(+0.22%)
Jan 26, 2006	27.43	28.01	27.41	28.00	22,310	+0.25(+0.90%)
Jan 25, 2006	27.59	27.87	27.59	27.75	16,732	+0.21(+0.75%)
Jan 24, 2006	27.70	27.83	27.42	27.55	18,182	-0.33(-1.19%)
Jan 23, 2006	27.58	28.15	27.58	27.88	19,967	+0.18(+0.65%)
Jan 20, 2006	28.10	28.10	27.57	27.70	27,330	-0.32(-1.15%)
Jan 19, 2006	26.37	28.32	26.37	28.02	102,962	+2.03(+7.79%)
Jan 18, 2006	25.95	26.04	25.77	26.00	145,687	+0.13(+0.52%)
Jan 17, 2006	25.73	26.00	25.73	25.86	20,860	+0.22(+0.84%)
Jan 13, 2006	25.77	25.77	25.50	25.65	13,386	+0.01(+0.04%)
Jan 12, 2006	25.56	25.78	25.56	25.64	26,772	+0.00(+0.00%)
Jan 11, 2006	26.19	26.19	25.55	25.64	29,672	-0.56(-2.12%)
Jan 10, 2006	26.33	26.38	26.05	26.19	36,365	-0.13(-0.51%)
Jan 09, 2006	26.77	26.82	26.32	26.33	10,151	-0.35(-1.31%)
Jan 06, 2006	26.89	26.91	26.66	26.68	26,103	-0.08(-0.30%)
Jan 05, 2006	26.89	26.89	26.76	26.76	18,963	-0.22(-0.80%)
Jan 04, 2006	26.89	26.98	26.67	26.97	16,398	-0.06(-0.23%)
Jan 03, 2006	26.89	27.04	26.53	27.04	32,015	+0.26(+0.97%)
Dec 30, 2005	26.45	26.89	26.22	26.78	31,346	+0.42(+1.60%)
Dec 29, 2005	26.36	26.45	26.25	26.36	17,959	+0.00(+0.00%)
Dec 28, 2005	26.31	26.44	26.25	26.36	16,509	+0.04(+0.17%)
Dec 27, 2005	26.45	26.45	26.24	26.31	5,242	-0.07(-0.27%)
Dec 23, 2005	26.45	26.45	26.24	26.38	5,354	-0.06(-0.24%)
Dec 22, 2005	26.22	26.45	26.18	26.45	34,023	+0.31(+1.20%)
Dec 21, 2005	26.15	26.43	26.09	26.13	32,796	+0.07(+0.28%)
Dec 20, 2005	26.00	26.12	26.00	26.06	16,955	+0.08(+0.31%)
Dec 19, 2005	26.03	26.03	25.87	25.98	8,254	-0.04(-0.14%)
Dec 16, 2005	25.95	26.01	25.88	26.01	39,935	+0.06(+0.24%)
Dec 15, 2005	25.82	25.95	25.68	25.95	18,517	+0.00(+0.00%)
Dec 14, 2005	26.09	26.14	25.94	25.95	25,991	-0.30(-1.16%)
Dec 13, 2005	26.20	26.44	26.19	26.26	25,545	-0.08(-0.31%)
Dec 12, 2005	26.38	26.38	26.09	26.34	13,497	-0.01(-0.03%)
Dec 09, 2005	26.39	26.39	26.20	26.35	17,513	-0.01(-0.03%)
Dec 08, 2005	26.40	26.40	26.22	26.36	40,716	+0.04(+0.17%)
Dec 07, 2005	26.57	26.67	26.25	26.31	22,087	-0.12(-0.44%)
Dec 06, 2005	26.31	26.45	26.27	26.43	10,151	-0.24(-0.91%)
Dec 05, 2005	26.58	26.80	26.45	26.67	35,250	+0.22(+0.85%)
Dec 02, 2005	26.67	26.67	26.09	26.45	31,346	-0.32(-1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.