Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.69	27.69	27.42	27.52	1,701,557	-0.17(-0.61%)
Feb 27, 2006	27.72	27.88	27.64	27.69	1,886,719	-0.22(-0.78%)
Feb 24, 2006	28.04	28.04	27.83	27.91	1,645,847	-0.11(-0.38%)
Feb 23, 2006	27.95	28.10	27.92	28.01	2,678,407	+0.09(+0.31%)
Feb 22, 2006	27.82	27.93	27.72	27.92	2,671,322	+0.13(+0.47%)
Feb 21, 2006	27.74	27.91	27.70	27.79	2,889,330	+0.16(+0.56%)
Feb 17, 2006	27.53	27.70	27.53	27.64	3,553,015	+0.04(+0.14%)
Feb 16, 2006	27.32	27.67	27.26	27.60	5,238,794	+0.41(+1.51%)
Feb 15, 2006	26.74	27.22	26.71	27.19	2,931,354	+0.42(+1.58%)
Feb 14, 2006	26.73	26.88	26.65	26.77	2,579,385	+0.09(+0.35%)
Feb 13, 2006	26.71	26.77	26.60	26.68	1,497,879	-0.04(-0.14%)
Feb 10, 2006	26.68	26.81	26.61	26.71	2,384,563	+0.05(+0.19%)
Feb 09, 2006	26.56	26.75	26.51	26.66	2,003,612	+0.18(+0.68%)
Feb 08, 2006	26.58	26.64	26.34	26.48	2,645,400	-0.03(-0.12%)
Feb 07, 2006	26.67	26.73	26.42	26.51	2,385,046	-0.25(-0.93%)
Feb 06, 2006	26.89	27.01	26.71	26.76	3,555,108	-0.12(-0.46%)
Feb 03, 2006	27.16	27.20	26.74	26.89	1,968,351	-0.27(-0.98%)
Feb 02, 2006	27.18	27.34	27.05	27.15	2,085,406	+0.03(+0.11%)
Feb 01, 2006	26.80	27.36	26.76	27.12	4,879,580	+0.48(+1.79%)
Jan 31, 2006	27.20	27.32	26.48	26.64	5,255,700	-0.48(-1.79%)
Jan 30, 2006	27.05	27.27	27.03	27.13	1,540,225	-0.04(-0.16%)
Jan 27, 2006	27.12	27.28	26.95	27.17	1,667,101	+0.06(+0.23%)
Jan 26, 2006	27.02	27.20	27.04	27.11	1,745,191	+0.09(+0.34%)
Jan 25, 2006	26.87	27.07	26.82	27.02	2,891,746	+0.22(+0.83%)
Jan 24, 2006	26.86	27.00	26.74	26.79	1,041,092	+0.01(+0.02%)
Jan 23, 2006	26.91	26.92	26.64	26.79	2,164,784	-0.12(-0.46%)
Jan 20, 2006	27.21	27.25	26.86	26.91	1,603,502	-0.30(-1.10%)
Jan 19, 2006	27.18	27.48	27.17	27.21	1,749,860	+0.04(+0.14%)
Jan 18, 2006	27.14	27.38	27.14	27.17	1,530,886	+0.00(+0.00%)
Jan 17, 2006	27.05	27.41	27.05	27.17	2,253,984	-0.01(-0.02%)
Jan 13, 2006	27.41	27.51	27.15	27.18	1,810,400	-0.14(-0.50%)
Jan 12, 2006	27.56	27.59	27.15	27.32	2,550,404	-0.13(-0.48%)
Jan 11, 2006	27.79	27.79	27.38	27.45	1,782,384	-0.18(-0.65%)
Jan 10, 2006	27.76	27.85	27.62	27.63	1,716,853	-0.08(-0.29%)
Jan 09, 2006	27.62	27.72	27.58	27.71	1,883,338	+0.13(+0.47%)
Jan 06, 2006	27.52	27.64	27.46	27.58	1,635,865	+0.09(+0.32%)
Jan 05, 2006	27.36	27.53	27.33	27.49	2,236,433	+0.10(+0.36%)
Jan 04, 2006	27.33	27.42	27.22	27.39	3,132,939	+0.24(+0.87%)
Jan 03, 2006	27.30	27.33	27.02	27.15	3,321,482	+0.31(+1.16%)
Dec 30, 2005	27.00	27.02	26.84	26.84	1,340,572	-0.16(-0.60%)
Dec 29, 2005	27.08	27.15	26.95	27.00	1,855,161	-0.18(-0.66%)
Dec 28, 2005	27.23	27.32	27.08	27.18	1,884,143	-0.04(-0.16%)
Dec 27, 2005	27.40	27.40	27.15	27.23	1,834,713	-0.18(-0.66%)
Dec 23, 2005	27.55	27.64	27.24	27.41	1,431,382	-0.14(-0.52%)
Dec 22, 2005	27.45	27.67	27.43	27.55	1,863,050	+0.11(+0.38%)
Dec 21, 2005	27.78	27.87	27.44	27.45	1,562,283	-0.22(-0.81%)
Dec 20, 2005	27.62	27.77	27.38	27.67	2,177,987	+0.12(+0.43%)
Dec 19, 2005	27.69	27.69	27.48	27.55	1,147,681	-0.17(-0.61%)
Dec 16, 2005	27.60	27.81	27.57	27.72	2,735,727	+0.12(+0.45%)
Dec 15, 2005	27.61	27.76	27.52	27.59	2,048,051	-0.01(-0.02%)
Dec 14, 2005	27.30	27.78	27.29	27.60	2,695,313	+0.32(+1.18%)
Dec 13, 2005	27.20	27.45	27.06	27.28	3,692,289	+0.04(+0.16%)
Dec 12, 2005	27.33	27.34	27.10	27.23	2,490,830	-0.02(-0.09%)
Dec 09, 2005	27.27	27.39	27.23	27.26	1,193,730	-0.01(-0.05%)
Dec 08, 2005	27.30	27.35	27.19	27.27	957,528	+0.05(+0.18%)
Dec 07, 2005	27.38	27.45	27.18	27.22	2,131,777	-0.24(-0.86%)
Dec 06, 2005	27.55	27.56	27.41	27.46	1,737,623	-0.09(-0.32%)
Dec 05, 2005	27.68	27.68	27.40	27.54	1,832,297	-0.13(-0.47%)
Dec 02, 2005	27.64	27.75	26.92	27.68	1,673,863	+0.07(+0.27%)

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.