Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.76	26.90	26.51	26.71	1,625,836	-0.05(-0.18%)
Feb 27, 2006	26.56	26.89	26.56	26.76	1,231,274	+0.17(+0.63%)
Feb 24, 2006	26.85	26.90	26.55	26.59	1,045,587	-0.28(-1.02%)
Feb 23, 2006	26.67	26.99	26.52	26.87	1,311,509	-0.02(-0.07%)
Feb 22, 2006	26.64	26.93	26.57	26.89	1,052,603	+0.33(+1.26%)
Feb 21, 2006	26.57	26.65	26.40	26.55	1,385,540	-0.45(-1.68%)
Feb 17, 2006	27.00	27.00	27.00	27.00	0	+0.21(+0.77%)
Feb 16, 2006	26.80	26.88	26.51	26.80	1,025,045	-0.21(-0.76%)
Feb 15, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 14, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 13, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 10, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 09, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 08, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 07, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 06, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 03, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 02, 2006	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Feb 01, 2006	26.85	27.09	26.65	27.00	2,252,456	+0.16(+0.59%)
Jan 31, 2006	27.14	27.35	26.84	26.85	2,652,406	-0.42(-1.55%)
Jan 30, 2006	26.98	27.32	26.97	27.27	2,380,281	+0.28(+1.02%)
Jan 27, 2006	27.53	27.45	26.92	26.99	3,109,101	-0.53(-1.93%)
Jan 26, 2006	27.28	27.83	27.39	27.52	5,260,273	+0.26(+0.94%)
Jan 25, 2006	28.03	28.04	27.20	27.27	6,254,811	-1.13(-3.98%)
Jan 24, 2006	28.47	28.59	28.07	28.40	3,038,222	-0.08(-0.28%)
Jan 23, 2006	28.53	28.77	28.44	28.48	1,944,637	-0.05(-0.17%)
Jan 20, 2006	28.67	28.74	28.21	28.53	3,998,287	-0.23(-0.79%)
Jan 19, 2006	28.48	28.80	28.41	28.75	1,559,940	+0.29(+1.00%)
Jan 18, 2006	28.52	28.54	28.28	28.47	1,367,540	-0.11(-0.38%)
Jan 17, 2006	28.53	28.60	28.36	28.58	2,112,325	-0.30(-1.02%)
Jan 13, 2006	28.73	28.90	28.64	28.87	1,625,734	+0.00(+0.00%)
Jan 12, 2006	28.60	29.01	28.52	28.87	3,608,709	+0.29(+1.00%)
Jan 11, 2006	28.27	28.62	28.13	28.59	1,945,349	+0.31(+1.11%)
Jan 10, 2006	28.33	28.41	28.11	28.27	12,970,994	-0.29(-1.00%)
Jan 09, 2006	28.23	28.61	28.22	28.56	1,931,112	+0.39(+1.40%)
Jan 06, 2006	27.99	28.19	27.93	28.16	1,217,546	+0.27(+0.95%)
Jan 05, 2006	27.79	27.95	27.67	27.90	1,830,031	+0.05(+0.18%)
Jan 04, 2006	27.40	27.95	27.39	27.85	2,061,276	+0.43(+1.58%)
Jan 03, 2006	27.65	27.73	27.21	27.42	2,486,853	-0.30(-1.10%)
Dec 30, 2005	27.65	27.77	27.59	27.72	961,386	-0.12(-0.42%)
Dec 29, 2005	27.81	28.03	27.66	27.84	891,321	-0.03(-0.11%)
Dec 28, 2005	27.87	27.95	27.63	27.87	1,022,096	-0.11(-0.39%)
Dec 27, 2005	28.11	28.26	27.89	27.98	1,289,543	-0.07(-0.25%)
Dec 23, 2005	28.09	28.25	27.83	28.05	918,371	-0.02(-0.07%)
Dec 22, 2005	27.94	28.15	27.82	28.07	1,345,067	+0.23(+0.81%)
Dec 21, 2005	28.07	28.22	27.76	27.84	1,317,915	-0.21(-0.74%)
Dec 20, 2005	27.96	28.05	27.80	28.05	1,101,415	+0.22(+0.78%)
Dec 19, 2005	28.43	28.44	27.73	27.83	2,173,849	-0.72(-2.51%)
Dec 16, 2005	28.68	28.89	28.55	28.55	2,089,852	-0.13(-0.45%)
Dec 15, 2005	28.86	28.91	28.32	28.68	1,812,744	-0.18(-0.61%)
Dec 14, 2005	28.98	29.22	28.60	28.85	2,429,703	-0.11(-0.37%)
Dec 13, 2005	28.37	28.98	28.23	28.96	2,431,737	+0.49(+1.73%)
Dec 12, 2005	28.38	28.57	28.22	28.47	866,712	+0.09(+0.31%)
Dec 09, 2005	28.12	28.50	28.12	28.38	872,712	+0.24(+0.84%)
Dec 08, 2005	28.22	28.47	27.98	28.14	1,002,470	-0.14(-0.49%)
Dec 07, 2005	28.05	28.58	28.00	28.28	1,501,264	+0.20(+0.70%)
Dec 06, 2005	28.17	28.36	28.04	28.09	1,071,314	-0.08(-0.28%)
Dec 05, 2005	28.53	28.53	27.89	28.16	1,700,578	-0.53(-1.85%)
Dec 02, 2005	28.57	28.85	28.52	28.69	1,919,621	-0.01(-0.03%)

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.