Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.24	27.17	26.69	26.86	1,314,531	-0.38(-1.41%)
Feb 27, 2006	27.45	27.46	27.17	27.24	783,286	-0.04(-0.15%)
Feb 24, 2006	27.33	27.37	27.14	27.28	911,343	+0.08(+0.29%)
Feb 23, 2006	27.25	27.32	27.01	27.21	1,222,174	-0.14(-0.53%)
Feb 22, 2006	27.39	27.59	27.35	27.35	1,883,611	-0.01(-0.03%)
Feb 21, 2006	27.46	27.53	27.26	27.36	1,293,964	-0.10(-0.38%)
Feb 17, 2006	27.45	27.47	27.28	27.46	1,433,857	+0.10(+0.36%)
Feb 16, 2006	27.28	27.45	27.21	27.36	1,508,170	+0.24(+0.87%)
Feb 15, 2006	26.95	27.20	26.67	27.12	1,517,871	+0.21(+0.78%)
Feb 14, 2006	26.49	27.05	26.21	26.91	1,613,138	+0.31(+1.15%)
Feb 13, 2006	26.57	26.66	26.49	26.61	1,199,861	+0.03(+0.13%)
Feb 10, 2006	26.44	26.72	26.33	26.57	1,438,320	+0.05(+0.18%)
Feb 09, 2006	26.46	26.92	26.46	26.53	1,563,467	+0.09(+0.32%)
Feb 08, 2006	26.39	26.46	26.18	26.44	1,419,499	+0.15(+0.59%)
Feb 07, 2006	26.46	26.52	26.28	26.29	1,890,208	-0.26(-1.00%)
Feb 06, 2006	26.22	26.58	26.20	26.55	1,513,990	+0.32(+1.23%)
Feb 03, 2006	26.10	26.47	26.06	26.23	1,517,095	+0.07(+0.28%)
Feb 02, 2006	26.16	26.36	25.89	26.15	2,043,101	-0.35(-1.34%)
Feb 01, 2006	26.09	26.54	25.92	26.51	1,434,245	+0.47(+1.82%)
Jan 31, 2006	26.11	26.14	25.94	26.03	946,268	-0.16(-0.63%)
Jan 30, 2006	26.18	26.26	26.07	26.20	942,387	+0.08(+0.32%)
Jan 27, 2006	25.70	26.26	25.57	26.12	1,299,785	+0.49(+1.93%)
Jan 26, 2006	25.42	25.74	25.50	25.62	1,003,118	+0.21(+0.81%)
Jan 25, 2006	25.75	26.09	25.41	25.42	2,099,951	-0.25(-0.98%)
Jan 24, 2006	25.23	25.72	25.23	25.67	1,247,010	+0.52(+2.06%)
Jan 23, 2006	24.86	25.24	24.69	25.15	1,790,867	+0.24(+0.95%)
Jan 20, 2006	25.48	25.51	24.75	24.91	2,213,651	-0.51(-2.00%)
Jan 19, 2006	24.94	25.73	24.52	25.42	2,325,798	+0.57(+2.28%)
Jan 18, 2006	24.70	25.13	24.39	24.85	2,663,211	-0.30(-1.20%)
Jan 17, 2006	24.71	25.15	24.57	25.15	2,072,593	+0.44(+1.79%)
Jan 13, 2006	24.51	24.84	24.51	24.71	1,453,260	-0.09(-0.37%)
Jan 12, 2006	25.16	25.16	24.74	24.80	1,749,539	-0.44(-1.73%)
Jan 11, 2006	25.49	25.49	25.06	25.24	1,611,780	-0.21(-0.82%)
Jan 10, 2006	24.52	25.52	24.50	25.45	2,541,750	+0.62(+2.50%)
Jan 09, 2006	24.60	24.84	24.42	24.83	2,363,440	+0.20(+0.80%)
Jan 06, 2006	24.46	25.32	23.36	24.63	5,007,442	+1.28(+5.49%)
Jan 05, 2006	23.48	23.55	23.18	23.35	1,582,288	-0.20(-0.86%)
Jan 04, 2006	22.93	23.55	22.93	23.55	2,038,833	+0.65(+2.85%)
Jan 03, 2006	22.66	23.02	22.39	22.90	1,744,882	+0.24(+1.05%)
Dec 30, 2005	22.71	22.73	22.58	22.66	632,915	-0.22(-0.96%)
Dec 29, 2005	23.00	23.08	22.88	22.88	1,078,012	-0.05(-0.24%)
Dec 28, 2005	22.95	23.07	22.78	22.94	620,691	+0.02(+0.09%)
Dec 27, 2005	23.38	23.43	22.91	22.92	813,942	-0.37(-1.61%)
Dec 23, 2005	23.32	23.42	23.27	23.29	312,965	-0.02(-0.09%)
Dec 22, 2005	23.19	23.40	23.16	23.31	1,210,532	+0.18(+0.77%)
Dec 21, 2005	23.14	23.31	22.98	23.13	883,209	+0.13(+0.58%)
Dec 20, 2005	23.07	23.25	22.98	23.00	850,225	-0.07(-0.30%)
Dec 19, 2005	23.66	23.66	23.06	23.07	789,882	-0.54(-2.27%)
Dec 16, 2005	23.43	23.73	23.56	23.61	1,324,620	+0.18(+0.76%)
Dec 15, 2005	23.56	23.66	23.42	23.43	1,168,041	-0.14(-0.58%)
Dec 14, 2005	23.38	23.64	23.38	23.56	1,564,631	+0.20(+0.85%)
Dec 13, 2005	23.42	23.46	23.18	23.36	1,097,609	-0.10(-0.41%)
Dec 12, 2005	23.59	23.67	23.42	23.46	729,152	+0.03(+0.13%)
Dec 09, 2005	23.29	23.50	23.26	23.43	854,687	+0.17(+0.74%)
Dec 08, 2005	23.60	23.61	23.16	23.26	874,672	-0.19(-0.79%)
Dec 07, 2005	23.91	23.91	23.31	23.44	1,224,696	-0.40(-1.66%)
Dec 06, 2005	24.02	24.07	23.81	23.84	846,150	-0.09(-0.39%)
Dec 05, 2005	23.98	24.00	23.78	23.93	1,317,441	-0.08(-0.33%)
Dec 02, 2005	24.14	24.20	23.88	24.01	869,433	-0.21(-0.88%)

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.