Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.39	28.48	28.03	28.20	249,135	-0.19(-0.66%)
Feb 27, 2006	28.52	28.66	28.39	28.39	353,671	-0.13(-0.45%)
Feb 24, 2006	28.52	28.61	28.31	28.52	1,485,494	-0.32(-1.10%)
Feb 23, 2006	28.66	28.83	28.56	28.83	438,828	+0.21(+0.75%)
Feb 22, 2006	28.35	28.62	28.23	28.62	492,121	+0.32(+1.14%)
Feb 21, 2006	28.58	28.68	28.26	28.30	419,262	-0.12(-0.42%)
Feb 17, 2006	28.37	28.48	28.27	28.42	280,067	+0.03(+0.09%)
Feb 16, 2006	27.99	28.45	27.97	28.39	276,154	+0.40(+1.44%)
Feb 15, 2006	28.23	28.34	27.99	27.99	749,082	-0.30(-1.04%)
Feb 14, 2006	28.43	28.43	28.12	28.28	484,108	+0.16(+0.57%)
Feb 13, 2006	28.17	28.28	28.04	28.12	184,848	-0.05(-0.19%)
Feb 10, 2006	28.13	28.31	27.99	28.17	354,603	-0.01(-0.02%)
Feb 09, 2006	28.14	28.49	28.10	28.18	375,100	+0.17(+0.61%)
Feb 08, 2006	28.20	28.20	27.91	28.01	548,395	-0.20(-0.70%)
Feb 07, 2006	28.28	28.35	28.09	28.21	422,057	-0.12(-0.44%)
Feb 06, 2006	28.28	28.38	28.01	28.33	412,740	-0.06(-0.21%)
Feb 03, 2006	28.50	28.65	28.23	28.39	506,096	-0.30(-1.05%)
Feb 02, 2006	29.19	29.27	28.49	28.69	659,826	-0.64(-2.18%)
Feb 01, 2006	29.79	29.80	29.08	29.33	1,003,621	-0.77(-2.55%)
Jan 31, 2006	30.27	30.29	29.78	30.10	393,734	-0.14(-0.48%)
Jan 30, 2006	30.65	30.68	30.21	30.24	283,607	-0.46(-1.50%)
Jan 27, 2006	30.42	30.81	30.52	30.70	286,961	+0.28(+0.93%)
Jan 26, 2006	30.77	30.90	30.41	30.42	188,388	-0.28(-0.91%)
Jan 25, 2006	30.88	30.99	30.51	30.70	526,780	-0.12(-0.40%)
Jan 24, 2006	30.41	30.88	30.41	30.82	332,801	+0.44(+1.45%)
Jan 23, 2006	30.42	30.57	30.32	30.38	265,532	-0.03(-0.09%)
Jan 20, 2006	30.81	30.90	30.41	30.41	221,743	-0.36(-1.19%)
Jan 19, 2006	30.51	30.78	30.28	30.77	259,756	+0.31(+1.02%)
Jan 18, 2006	30.46	30.68	30.42	30.46	216,712	-0.26(-0.86%)
Jan 17, 2006	30.24	30.73	30.15	30.72	250,066	+0.38(+1.26%)
Jan 13, 2006	30.42	30.47	30.25	30.34	298,701	-0.08(-0.25%)
Jan 12, 2006	30.42	30.69	30.35	30.42	238,886	+0.01(+0.02%)
Jan 11, 2006	30.45	30.61	30.24	30.41	269,259	+0.01(+0.02%)
Jan 10, 2006	30.22	30.48	30.13	30.41	300,937	+0.11(+0.37%)
Jan 09, 2006	30.32	30.49	30.12	30.29	276,340	-0.13(-0.42%)
Jan 06, 2006	30.37	30.58	30.22	30.42	250,812	+0.17(+0.57%)
Jan 05, 2006	30.32	30.36	30.19	30.25	202,736	-0.11(-0.35%)
Jan 04, 2006	30.35	30.39	29.97	30.36	280,999	-0.04(-0.12%)
Jan 03, 2006	29.90	30.41	29.73	30.40	330,565	+0.71(+2.40%)
Dec 30, 2005	29.87	29.88	29.60	29.68	237,954	-0.19(-0.63%)
Dec 29, 2005	30.19	30.20	29.78	29.87	365,037	-0.32(-1.07%)
Dec 28, 2005	30.14	30.27	30.07	30.19	221,184	+0.05(+0.18%)
Dec 27, 2005	30.46	30.63	30.13	30.14	370,628	-0.22(-0.72%)
Dec 23, 2005	30.32	30.52	30.32	30.36	498,270	+0.04(+0.12%)
Dec 22, 2005	30.16	30.32	30.11	30.32	606,160	+0.24(+0.80%)
Dec 21, 2005	30.14	30.24	29.97	30.08	587,154	-0.02(-0.05%)
Dec 20, 2005	30.27	30.30	29.91	30.10	282,117	-0.08(-0.25%)
Dec 19, 2005	30.68	30.68	30.10	30.17	565,166	-0.48(-1.58%)
Dec 16, 2005	30.54	30.67	30.48	30.65	569,079	+0.24(+0.79%)
Dec 15, 2005	30.80	30.80	30.27	30.41	696,721	-0.35(-1.13%)
Dec 14, 2005	30.39	30.91	30.34	30.76	599,825	+0.50(+1.67%)
Dec 13, 2005	29.94	30.37	29.89	30.26	287,334	+0.31(+1.02%)
Dec 12, 2005	30.19	30.32	29.70	29.95	496,779	-0.06(-0.20%)
Dec 09, 2005	29.75	30.05	29.66	30.01	286,216	+0.25(+0.83%)
Dec 08, 2005	29.49	29.78	29.46	29.76	501,251	+0.33(+1.11%)
Dec 07, 2005	29.71	29.86	29.37	29.44	534,047	-0.30(-0.99%)
Dec 06, 2005	29.86	29.89	29.65	29.73	870,202	+0.13(+0.45%)
Dec 05, 2005	29.49	29.66	29.22	29.60	685,354	+0.11(+0.36%)
Dec 02, 2005	29.31	29.55	29.04	29.49	579,327	+0.18(+0.60%)

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.