Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.29	27.67	27.36	27.44	2,714,212	-0.86(-3.02%)
Feb 27, 2006	27.96	28.34	27.91	28.29	3,761,782	+0.32(+1.16%)
Feb 24, 2006	27.94	28.08	27.92	27.97	1,649,563	-0.06(-0.22%)
Feb 23, 2006	28.01	28.11	27.95	28.03	2,407,587	+0.11(+0.41%)
Feb 22, 2006	27.80	27.99	27.61	27.92	1,986,657	-0.04(-0.15%)
Feb 21, 2006	28.09	28.13	27.96	27.96	2,140,357	-0.22(-0.77%)
Feb 17, 2006	27.91	28.21	27.88	28.18	3,094,193	+0.09(+0.31%)
Feb 16, 2006	27.79	28.12	27.76	28.09	2,830,651	+0.13(+0.48%)
Feb 15, 2006	28.07	28.09	27.88	27.95	2,724,691	-0.24(-0.86%)
Feb 14, 2006	27.90	28.25	27.89	28.20	1,806,563	+0.01(+0.02%)
Feb 13, 2006	28.05	28.25	28.02	28.19	1,413,191	+0.32(+1.16%)
Feb 10, 2006	28.08	28.17	27.79	27.87	2,341,410	-0.16(-0.59%)
Feb 09, 2006	28.12	28.19	28.00	28.03	2,394,002	-0.15(-0.55%)
Feb 08, 2006	28.34	28.35	27.99	28.19	5,190,692	+0.03(+0.09%)
Feb 07, 2006	28.21	28.27	28.04	28.16	1,885,742	-0.03(-0.09%)
Feb 06, 2006	28.29	28.45	27.90	28.19	7,202,966	-0.54(-1.88%)
Feb 03, 2006	28.62	28.93	28.58	28.73	1,581,834	+0.32(+1.14%)
Feb 02, 2006	28.32	28.60	28.29	28.40	3,927,320	-0.25(-0.86%)
Feb 01, 2006	28.64	28.77	28.56	28.65	2,020,230	+0.23(+0.80%)
Jan 31, 2006	28.25	28.49	28.13	28.42	3,010,745	+0.34(+1.19%)
Jan 30, 2006	28.20	28.20	28.00	28.09	4,108,384	-0.59(-2.05%)
Jan 27, 2006	28.63	28.68	28.38	28.68	3,181,135	+0.14(+0.49%)
Jan 26, 2006	28.62	28.70	28.47	28.54	2,613,879	-0.27(-0.95%)
Jan 25, 2006	28.94	28.95	28.75	28.81	1,808,504	-0.13(-0.46%)
Jan 24, 2006	29.03	29.05	28.78	28.94	2,907,890	+0.21(+0.72%)
Jan 23, 2006	28.86	28.94	28.69	28.74	2,023,917	+0.35(+1.22%)
Jan 20, 2006	28.58	28.59	28.31	28.39	2,545,568	-0.07(-0.24%)
Jan 19, 2006	28.22	28.55	28.10	28.46	5,459,280	-0.47(-1.64%)
Jan 18, 2006	28.88	29.17	28.86	28.93	2,975,231	+0.30(+1.04%)
Jan 17, 2006	28.78	28.80	28.47	28.63	3,298,351	+0.35(+1.22%)
Jan 13, 2006	28.11	28.32	28.06	28.29	1,764,839	+0.36(+1.27%)
Jan 12, 2006	27.87	28.00	27.83	27.93	1,590,761	+0.01(+0.02%)
Jan 11, 2006	27.71	27.96	27.69	27.93	3,305,144	+0.37(+1.33%)
Jan 10, 2006	27.44	27.59	27.38	27.56	2,446,594	-0.50(-1.80%)
Jan 09, 2006	28.03	28.11	27.90	28.07	2,422,530	-0.16(-0.58%)
Jan 06, 2006	28.15	28.29	28.08	28.23	3,014,626	+0.41(+1.46%)
Jan 05, 2006	27.98	28.07	27.82	27.83	2,299,686	-0.21(-0.74%)
Jan 04, 2006	27.79	28.09	27.76	28.03	2,359,652	+0.48(+1.74%)
Jan 03, 2006	27.28	27.56	27.05	27.55	2,501,515	+0.51(+1.89%)
Dec 30, 2005	27.00	27.10	26.93	27.04	1,316,934	-0.07(-0.25%)
Dec 29, 2005	27.13	27.20	27.08	27.11	2,065,642	+0.25(+0.94%)
Dec 28, 2005	27.07	27.09	26.80	26.86	1,317,904	+0.16(+0.62%)
Dec 27, 2005	26.80	26.94	26.64	26.69	1,425,805	+0.02(+0.08%)
Dec 23, 2005	26.58	26.74	26.56	26.67	1,846,153	-0.13(-0.48%)
Dec 22, 2005	26.78	26.86	26.65	26.80	2,445,624	+0.21(+0.79%)
Dec 21, 2005	26.68	26.69	26.50	26.59	2,763,116	-0.24(-0.90%)
Dec 20, 2005	26.84	26.90	26.68	26.83	3,397,325	-0.30(-1.10%)
Dec 19, 2005	27.09	27.29	27.07	27.13	3,043,930	+0.39(+1.46%)
Dec 16, 2005	26.96	26.99	26.64	26.74	2,709,554	-0.22(-0.82%)
Dec 15, 2005	27.04	27.04	26.83	26.96	2,819,784	-0.56(-2.02%)
Dec 14, 2005	27.50	27.61	27.50	27.52	1,253,474	+0.09(+0.32%)
Dec 13, 2005	27.23	27.46	27.21	27.43	2,115,323	-0.04(-0.15%)
Dec 12, 2005	27.35	27.49	27.31	27.47	1,938,334	+0.12(+0.43%)
Dec 09, 2005	27.20	27.39	27.20	27.35	2,290,565	+0.40(+1.49%)
Dec 08, 2005	26.83	27.09	26.76	26.95	2,505,978	-0.01(-0.02%)
Dec 07, 2005	26.89	27.01	26.85	26.95	2,547,897	-0.37(-1.36%)
Dec 06, 2005	27.18	27.46	27.14	27.33	2,473,957	+0.15(+0.55%)
Dec 05, 2005	27.28	27.31	27.05	27.18	1,602,405	-0.29(-1.05%)
Dec 02, 2005	27.26	27.51	27.19	27.46	2,275,233	+0.06(+0.21%)

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.