Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.27	28.29	27.81	27.96	4,035,984	-0.31(-1.09%)
Feb 27, 2006	28.07	28.35	28.04	28.27	1,985,539	+0.37(+1.32%)
Feb 24, 2006	27.80	28.00	27.70	27.90	1,119,315	+0.18(+0.66%)
Feb 23, 2006	27.79	27.88	27.56	27.72	1,454,320	-0.20(-0.71%)
Feb 22, 2006	27.84	27.97	27.68	27.92	2,464,371	+0.18(+0.66%)
Feb 21, 2006	27.67	27.88	27.67	27.74	2,197,129	+0.07(+0.24%)
Feb 17, 2006	27.34	27.91	27.34	27.67	2,584,929	+0.36(+1.32%)
Feb 16, 2006	26.96	27.32	26.86	27.31	1,667,815	+0.32(+1.20%)
Feb 15, 2006	26.68	27.06	26.64	26.99	2,438,654	+0.27(+1.02%)
Feb 14, 2006	26.99	27.08	26.70	26.71	2,881,563	-0.29(-1.09%)
Feb 13, 2006	27.06	27.16	26.99	27.01	1,282,327	-0.15(-0.54%)
Feb 10, 2006	26.97	27.31	26.97	27.16	1,690,675	+0.12(+0.43%)
Feb 09, 2006	26.77	27.27	26.76	27.04	2,162,023	+0.25(+0.93%)
Feb 08, 2006	27.34	27.35	26.68	26.79	2,620,852	-0.51(-1.88%)
Feb 07, 2006	27.27	27.38	27.21	27.30	2,001,868	+0.11(+0.41%)
Feb 06, 2006	26.95	27.27	26.93	27.19	1,263,413	+0.15(+0.57%)
Feb 03, 2006	26.95	27.16	26.83	27.04	1,902,400	-0.06(-0.22%)
Feb 02, 2006	27.66	27.66	27.04	27.10	1,830,963	-0.57(-2.05%)
Feb 01, 2006	27.42	27.76	27.39	27.66	1,698,431	+0.24(+0.88%)
Jan 31, 2006	27.49	27.65	27.30	27.42	1,814,499	-0.08(-0.29%)
Jan 30, 2006	27.47	27.72	27.40	27.50	1,506,435	+0.07(+0.24%)
Jan 27, 2006	27.31	27.58	27.28	27.43	1,915,055	+0.12(+0.46%)
Jan 26, 2006	27.62	27.77	27.29	27.31	2,088,680	-0.31(-1.12%)
Jan 25, 2006	27.96	27.96	27.38	27.62	2,303,672	-0.35(-1.24%)
Jan 24, 2006	27.52	27.99	27.52	27.96	2,250,332	+0.46(+1.66%)
Jan 23, 2006	27.44	27.65	27.42	27.51	1,578,552	+0.17(+0.62%)
Jan 20, 2006	27.63	27.70	27.32	27.34	4,204,848	-0.29(-1.06%)
Jan 19, 2006	27.88	27.87	27.58	27.63	2,590,916	-0.24(-0.87%)
Jan 18, 2006	27.96	28.08	27.79	27.88	1,850,285	-0.06(-0.21%)
Jan 17, 2006	27.41	27.98	27.38	27.93	2,631,193	+0.52(+1.90%)
Jan 13, 2006	27.47	27.55	27.16	27.41	2,534,855	+0.01(+0.03%)
Jan 12, 2006	27.15	27.53	27.15	27.40	1,443,435	+0.25(+0.92%)
Jan 11, 2006	27.16	27.24	27.04	27.16	2,666,980	-0.18(-0.67%)
Jan 10, 2006	27.37	27.79	27.27	27.34	2,791,620	-0.10(-0.37%)
Jan 09, 2006	27.66	27.69	27.30	27.44	1,813,138	-0.30(-1.09%)
Jan 06, 2006	27.67	27.77	27.49	27.74	1,707,955	+0.32(+1.18%)
Jan 05, 2006	27.51	27.70	27.21	27.42	1,838,175	-0.12(-0.45%)
Jan 04, 2006	27.54	27.60	27.16	27.54	2,267,885	+0.01(+0.03%)
Jan 03, 2006	27.28	27.58	26.93	27.54	2,657,727	+0.26(+0.94%)
Dec 30, 2005	27.27	27.40	27.18	27.28	1,625,497	-0.10(-0.35%)
Dec 29, 2005	27.15	27.57	27.15	27.38	1,445,476	+0.19(+0.70%)
Dec 28, 2005	27.43	27.54	27.04	27.18	4,644,491	-0.46(-1.65%)
Dec 27, 2005	27.50	27.89	27.49	27.64	1,670,944	+0.07(+0.24%)
Dec 23, 2005	27.53	27.84	27.34	27.57	1,619,918	+0.08(+0.29%)
Dec 22, 2005	27.41	27.60	27.20	27.49	2,629,424	+0.25(+0.92%)
Dec 21, 2005	27.52	27.63	27.21	27.24	1,497,455	-0.24(-0.86%)
Dec 20, 2005	27.38	27.54	27.19	27.48	1,110,742	+0.05(+0.19%)
Dec 19, 2005	27.45	27.60	27.35	27.43	1,906,346	-0.14(-0.51%)
Dec 16, 2005	27.55	27.71	27.52	27.57	2,976,948	+0.01(+0.05%)
Dec 15, 2005	27.53	27.78	27.24	27.55	2,342,180	+0.02(+0.08%)
Dec 14, 2005	27.29	27.71	27.43	27.53	1,502,217	+0.24(+0.86%)
Dec 13, 2005	27.02	27.36	26.83	27.29	1,914,783	+0.34(+1.25%)
Dec 12, 2005	27.34	27.49	26.95	26.96	1,650,126	-0.35(-1.29%)
Dec 09, 2005	26.57	27.47	26.57	27.31	1,674,210	+0.15(+0.54%)
Dec 08, 2005	26.75	27.36	26.72	27.16	2,688,071	+0.54(+2.04%)
Dec 07, 2005	26.97	27.13	26.52	26.62	1,463,709	-0.37(-1.39%)
Dec 06, 2005	26.96	27.18	26.94	26.99	1,582,090	+0.12(+0.47%)
Dec 05, 2005	26.43	26.98	26.43	26.87	1,904,849	-0.10(-0.38%)
Dec 02, 2005	26.82	26.97	26.76	26.97	2,335,240	-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.