Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.17	26.15	25.72	25.86	726,969	-0.31(-1.18%)
Feb 27, 2006	25.91	26.40	25.91	26.17	864,508	+0.29(+1.11%)
Feb 24, 2006	25.53	25.88	25.53	25.88	1,037,807	+0.33(+1.28%)
Feb 23, 2006	25.52	25.67	25.46	25.55	782,137	+0.12(+0.46%)
Feb 22, 2006	24.70	25.66	24.67	25.43	1,896,966	+0.71(+2.89%)
Feb 21, 2006	25.06	25.34	24.62	24.72	1,330,153	-0.31(-1.23%)
Feb 17, 2006	26.50	26.50	24.31	25.03	4,846,105	-2.74(-9.85%)
Feb 16, 2006	27.84	27.93	27.71	27.76	426,676	-0.04(-0.14%)
Feb 15, 2006	27.71	27.89	27.65	27.80	352,863	+0.09(+0.31%)
Feb 14, 2006	27.29	27.74	27.23	27.72	391,374	+0.50(+1.83%)
Feb 13, 2006	27.33	27.54	27.20	27.22	684,943	-0.10(-0.38%)
Feb 10, 2006	27.32	27.52	27.25	27.33	325,661	-0.07(-0.24%)
Feb 09, 2006	27.82	27.82	27.37	27.39	866,800	-0.59(-2.11%)
Feb 08, 2006	28.33	28.39	27.85	27.98	363,255	-0.26(-0.93%)
Feb 07, 2006	28.28	28.53	28.21	28.24	358,976	-0.09(-0.32%)
Feb 06, 2006	28.39	28.59	28.29	28.33	299,223	-0.13(-0.46%)
Feb 03, 2006	28.62	28.82	28.42	28.46	438,290	-0.22(-0.78%)
Feb 02, 2006	28.68	28.96	28.64	28.69	204,932	-0.04(-0.14%)
Feb 01, 2006	28.45	28.80	28.45	28.73	204,780	+0.26(+0.92%)
Jan 31, 2006	28.48	28.59	28.35	28.46	567,882	-0.12(-0.43%)
Jan 30, 2006	28.56	28.69	28.50	28.59	222,354	-0.03(-0.11%)
Jan 27, 2006	28.63	28.67	28.47	28.62	254,294	-0.07(-0.25%)
Jan 26, 2006	28.60	28.84	28.60	28.69	237,025	+0.03(+0.09%)
Jan 25, 2006	28.76	28.79	28.43	28.67	348,126	-0.12(-0.41%)
Jan 24, 2006	28.98	28.99	28.73	28.79	335,442	-0.21(-0.72%)
Jan 23, 2006	29.01	29.24	28.88	28.99	231,523	-0.03(-0.09%)
Jan 20, 2006	29.38	29.51	29.02	29.02	304,572	-0.44(-1.49%)
Jan 19, 2006	29.35	29.48	29.33	29.46	256,433	+0.02(+0.07%)
Jan 18, 2006	29.38	29.51	29.35	29.44	185,219	+0.00(+0.00%)
Jan 17, 2006	29.43	29.58	29.37	29.44	223,424	-0.07(-0.22%)
Jan 13, 2006	29.71	29.76	29.48	29.51	201,570	-0.20(-0.68%)
Jan 12, 2006	29.61	29.81	29.61	29.71	208,447	-0.05(-0.18%)
Jan 11, 2006	29.75	29.97	29.72	29.76	280,120	+0.01(+0.02%)
Jan 10, 2006	30.00	30.00	29.64	29.75	277,064	-0.35(-1.15%)
Jan 09, 2006	29.92	30.17	29.75	30.10	722,537	+0.13(+0.44%)
Jan 06, 2006	30.26	30.30	29.81	29.97	199,889	-0.27(-0.89%)
Jan 05, 2006	29.74	30.24	29.68	30.24	592,639	+0.45(+1.52%)
Jan 04, 2006	29.64	29.92	29.61	29.79	413,380	+0.09(+0.31%)
Jan 03, 2006	28.93	29.71	28.93	29.69	769,147	+0.90(+3.14%)
Dec 30, 2005	28.84	28.96	28.77	28.79	345,681	-0.23(-0.79%)
Dec 29, 2005	29.09	29.64	28.96	29.02	277,828	-0.15(-0.52%)
Dec 28, 2005	28.99	29.28	28.99	29.17	217,311	+0.18(+0.63%)
Dec 27, 2005	28.98	29.32	28.98	28.99	289,137	+0.01(+0.05%)
Dec 23, 2005	28.97	29.14	28.92	28.98	118,894	+0.09(+0.32%)
Dec 22, 2005	28.86	29.28	28.82	28.88	295,708	+0.09(+0.30%)
Dec 21, 2005	28.79	28.96	28.65	28.80	431,260	+0.01(+0.05%)
Dec 20, 2005	28.73	28.96	28.58	28.79	293,569	+0.03(+0.11%)
Dec 19, 2005	28.66	29.00	28.56	28.75	423,314	-0.21(-0.72%)
Dec 16, 2005	29.05	29.37	28.96	28.96	613,423	-0.09(-0.29%)
Dec 15, 2005	29.24	29.24	28.99	29.05	283,330	-0.13(-0.45%)
Dec 14, 2005	29.64	29.71	28.97	29.18	642,306	-0.42(-1.42%)
Dec 13, 2005	29.52	29.71	29.37	29.60	229,078	+0.09(+0.31%)
Dec 12, 2005	29.54	29.70	29.47	29.51	336,970	-0.02(-0.07%)
Dec 09, 2005	29.49	29.66	29.45	29.52	173,757	+0.01(+0.02%)
Dec 08, 2005	29.54	29.75	29.43	29.52	265,297	+0.01(+0.02%)
Dec 07, 2005	29.32	29.64	29.30	29.51	494,681	+0.14(+0.49%)
Dec 06, 2005	29.41	29.73	29.30	29.37	298,153	+0.00(+0.00%)
Dec 05, 2005	29.78	29.78	29.18	29.37	410,935	-0.41(-1.36%)
Dec 02, 2005	29.90	29.90	29.68	29.77	178,342	-0.12(-0.39%)

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.