Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.50	28.52	28.12	28.42	11,222,853	-0.08(-0.28%)
Feb 27, 2006	28.74	28.83	28.41	28.50	22,147,728	-0.26(-0.89%)
Feb 24, 2006	29.30	29.30	28.74	28.76	17,420,984	-0.60(-2.05%)
Feb 23, 2006	29.19	29.49	29.06	29.36	5,396,707	+0.15(+0.53%)
Feb 22, 2006	29.32	29.39	29.17	29.21	8,665,698	-0.03(-0.12%)
Feb 21, 2006	29.40	29.53	29.18	29.24	7,481,577	-0.16(-0.54%)
Feb 17, 2006	29.48	29.61	29.33	29.40	6,230,266	-0.18(-0.59%)
Feb 16, 2006	28.81	29.61	28.81	29.58	6,439,629	+0.29(+1.00%)
Feb 15, 2006	29.54	29.61	29.02	29.28	7,965,548	-0.33(-1.11%)
Feb 14, 2006	29.55	29.73	29.36	29.61	5,991,689	+0.12(+0.42%)
Feb 13, 2006	29.54	29.57	29.28	29.49	5,906,970	-0.04(-0.14%)
Feb 10, 2006	29.19	29.68	29.19	29.53	6,930,416	+0.35(+1.18%)
Feb 09, 2006	29.47	29.58	29.18	29.18	6,779,479	-0.30(-1.03%)
Feb 08, 2006	29.27	29.58	29.22	29.49	5,713,187	+0.10(+0.32%)
Feb 07, 2006	29.84	29.84	29.38	29.39	6,483,449	-0.45(-1.52%)
Feb 06, 2006	29.93	30.12	29.74	29.85	4,617,680	-0.20(-0.67%)
Feb 03, 2006	29.95	30.19	29.88	30.05	4,463,823	-0.13(-0.44%)
Feb 02, 2006	30.31	30.34	30.04	30.18	3,375,133	-0.14(-0.45%)
Feb 01, 2006	30.35	30.57	30.27	30.31	6,349,067	-0.09(-0.29%)
Jan 31, 2006	30.44	30.61	30.38	30.40	4,555,358	-0.13(-0.43%)
Jan 30, 2006	30.47	30.79	30.47	30.54	4,213,560	-0.11(-0.35%)
Jan 27, 2006	30.80	30.93	30.64	30.64	3,631,238	-0.25(-0.81%)
Jan 26, 2006	30.30	30.91	30.28	30.89	7,021,952	+0.72(+2.38%)
Jan 25, 2006	30.52	30.64	30.04	30.18	5,337,306	-0.30(-0.98%)
Jan 24, 2006	30.79	30.84	30.43	30.47	5,243,823	-0.26(-0.84%)
Jan 23, 2006	30.58	30.80	30.55	30.73	4,675,134	+0.15(+0.50%)
Jan 20, 2006	30.81	30.85	30.58	30.58	7,136,858	-0.29(-0.94%)
Jan 19, 2006	30.65	31.03	30.64	30.87	5,428,842	+0.25(+0.83%)
Jan 18, 2006	30.87	30.87	30.40	30.62	6,186,445	-0.25(-0.81%)
Jan 17, 2006	30.90	31.02	30.78	30.87	4,437,530	-0.18(-0.57%)
Jan 13, 2006	30.92	31.14	30.88	31.04	4,753,036	+0.29(+0.93%)
Jan 12, 2006	30.78	31.00	30.61	30.76	3,895,133	+0.04(+0.12%)
Jan 11, 2006	30.67	30.84	30.47	30.72	4,957,531	+0.10(+0.34%)
Jan 10, 2006	30.35	30.62	30.31	30.61	4,208,691	+0.22(+0.71%)
Jan 09, 2006	30.44	30.50	30.30	30.40	2,069,289	-0.04(-0.12%)
Jan 06, 2006	30.17	30.48	30.14	30.43	3,784,122	+0.26(+0.87%)
Jan 05, 2006	30.10	30.27	29.90	30.17	4,769,591	+0.12(+0.39%)
Jan 04, 2006	29.88	30.22	29.86	30.06	5,496,033	+0.26(+0.86%)
Jan 03, 2006	29.30	29.80	29.14	29.80	4,642,999	+0.58(+1.98%)
Dec 30, 2005	29.23	29.27	29.10	29.22	4,309,965	-0.07(-0.25%)
Dec 29, 2005	29.41	29.64	29.27	29.30	4,234,984	-0.11(-0.38%)
Dec 28, 2005	29.22	29.56	29.22	29.41	5,497,981	+0.22(+0.76%)
Dec 27, 2005	29.59	29.70	29.16	29.18	5,978,056	-0.37(-1.26%)
Dec 23, 2005	29.68	29.69	29.50	29.56	2,678,878	+0.01(+0.03%)
Dec 22, 2005	29.51	29.63	29.41	29.55	4,964,347	+0.10(+0.33%)
Dec 21, 2005	29.55	29.62	29.40	29.45	5,354,834	+0.05(+0.18%)
Dec 20, 2005	29.45	29.53	29.36	29.40	3,459,852	-0.05(-0.18%)
Dec 19, 2005	29.68	29.80	29.35	29.45	3,536,781	-0.28(-0.94%)
Dec 16, 2005	29.96	30.00	29.70	29.73	3,527,043	-0.12(-0.41%)
Dec 15, 2005	29.85	30.19	29.61	29.85	5,972,213	+0.00(+0.00%)
Dec 14, 2005	29.82	30.00	29.79	29.85	5,155,209	+0.16(+0.54%)
Dec 13, 2005	29.61	30.08	29.61	29.69	5,700,527	+0.02(+0.08%)
Dec 12, 2005	29.82	29.92	29.51	29.67	4,271,014	-0.20(-0.68%)
Dec 09, 2005	29.98	29.98	29.73	29.87	6,518,506	-0.10(-0.33%)
Dec 08, 2005	29.60	30.02	29.58	29.97	6,290,640	+0.45(+1.52%)
Dec 07, 2005	29.59	29.68	29.28	29.52	5,900,153	-0.09(-0.31%)
Dec 06, 2005	29.95	29.95	29.60	29.61	5,339,254	-0.26(-0.87%)
Dec 05, 2005	30.02	30.03	29.73	29.87	6,817,457	-0.17(-0.57%)
Dec 02, 2005	29.96	30.10	29.72	30.04	3,296,256	+0.04(+0.12%)

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.