Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.16	27.09	26.61	26.78	1,318,404	-0.38(-1.41%)
Feb 27, 2006	27.37	27.38	27.09	27.16	785,593	-0.04(-0.15%)
Feb 24, 2006	27.25	27.29	27.06	27.20	914,028	+0.08(+0.29%)
Feb 23, 2006	27.17	27.24	26.93	27.13	1,225,775	-0.14(-0.53%)
Feb 22, 2006	27.31	27.51	27.27	27.27	1,889,161	-0.01(-0.02%)
Feb 21, 2006	27.38	27.45	27.18	27.28	1,297,776	-0.10(-0.38%)
Feb 17, 2006	27.37	27.39	27.20	27.38	1,438,082	+0.10(+0.36%)
Feb 16, 2006	27.20	27.37	27.13	27.28	1,512,613	+0.24(+0.87%)
Feb 15, 2006	26.87	27.12	26.59	27.04	1,522,343	+0.21(+0.78%)
Feb 14, 2006	26.41	26.97	26.13	26.83	1,617,891	+0.30(+1.15%)
Feb 13, 2006	26.50	26.58	26.42	26.53	1,203,396	+0.03(+0.13%)
Feb 10, 2006	26.36	26.64	26.25	26.50	1,442,557	+0.05(+0.18%)
Feb 09, 2006	26.39	26.84	26.39	26.45	1,568,073	+0.09(+0.33%)
Feb 08, 2006	26.31	26.39	26.11	26.36	1,423,681	+0.15(+0.59%)
Feb 07, 2006	26.39	26.44	26.20	26.21	1,895,777	-0.26(-1.00%)
Feb 06, 2006	26.14	26.51	26.12	26.47	1,518,451	+0.32(+1.23%)
Feb 03, 2006	26.02	26.40	25.98	26.15	1,521,564	+0.07(+0.28%)
Feb 02, 2006	26.09	26.28	25.81	26.08	2,049,121	-0.35(-1.33%)
Feb 01, 2006	26.01	26.46	25.85	26.43	1,438,471	+0.47(+1.82%)
Jan 31, 2006	26.04	26.07	25.87	25.96	949,056	-0.16(-0.63%)
Jan 30, 2006	26.10	26.18	26.00	26.12	945,164	+0.08(+0.32%)
Jan 27, 2006	25.63	26.18	25.49	26.04	1,303,614	+0.49(+1.93%)
Jan 26, 2006	25.34	25.66	25.43	25.55	1,006,073	+0.21(+0.81%)
Jan 25, 2006	25.68	26.01	25.34	25.34	2,106,138	-0.25(-0.98%)
Jan 24, 2006	25.16	25.65	25.16	25.59	1,250,683	+0.52(+2.06%)
Jan 23, 2006	24.79	25.17	24.62	25.07	1,796,143	+0.24(+0.95%)
Jan 20, 2006	25.40	25.44	24.67	24.84	2,220,173	-0.51(-2.00%)
Jan 19, 2006	24.86	25.65	24.45	25.34	2,332,650	+0.57(+2.28%)
Jan 18, 2006	24.63	25.06	24.32	24.78	2,671,057	-0.30(-1.20%)
Jan 17, 2006	24.64	25.08	24.49	25.08	2,078,700	+0.44(+1.79%)
Jan 13, 2006	24.44	24.77	24.44	24.64	1,457,541	-0.09(-0.37%)
Jan 12, 2006	25.09	25.09	24.66	24.73	1,754,693	-0.43(-1.73%)
Jan 11, 2006	25.42	25.42	24.99	25.17	1,616,528	-0.21(-0.82%)
Jan 10, 2006	24.44	25.44	24.43	25.38	2,549,238	+0.62(+2.50%)
Jan 09, 2006	24.53	24.76	24.34	24.76	2,370,403	+0.20(+0.79%)
Jan 06, 2006	24.39	25.25	23.30	24.56	5,022,195	+1.28(+5.49%)
Jan 05, 2006	23.41	23.48	23.11	23.28	1,586,949	-0.20(-0.86%)
Jan 04, 2006	22.87	23.48	22.86	23.48	2,044,839	+0.65(+2.85%)
Jan 03, 2006	22.60	22.95	22.32	22.83	1,750,023	+0.24(+1.05%)
Dec 30, 2005	22.64	22.66	22.52	22.60	634,779	-0.22(-0.96%)
Dec 29, 2005	22.93	23.01	22.82	22.82	1,081,188	-0.05(-0.24%)
Dec 28, 2005	22.88	23.00	22.71	22.87	622,520	+0.02(+0.09%)
Dec 27, 2005	23.31	23.36	22.84	22.85	816,340	-0.37(-1.61%)
Dec 23, 2005	23.25	23.35	23.20	23.22	313,887	-0.02(-0.09%)
Dec 22, 2005	23.12	23.33	23.09	23.24	1,214,099	+0.18(+0.77%)
Dec 21, 2005	23.07	23.24	22.92	23.07	885,811	+0.13(+0.58%)
Dec 20, 2005	23.00	23.19	22.91	22.93	852,730	-0.07(-0.30%)
Dec 19, 2005	23.59	23.59	22.99	23.00	792,210	-0.53(-2.27%)
Dec 16, 2005	23.36	23.66	23.49	23.54	1,328,523	+0.18(+0.76%)
Dec 15, 2005	23.49	23.59	23.35	23.36	1,171,482	-0.14(-0.58%)
Dec 14, 2005	23.31	23.57	23.31	23.49	1,569,241	+0.20(+0.85%)
Dec 13, 2005	23.35	23.39	23.11	23.30	1,100,843	-0.10(-0.41%)
Dec 12, 2005	23.52	23.60	23.35	23.39	731,300	+0.03(+0.13%)
Dec 09, 2005	23.22	23.43	23.19	23.36	857,205	+0.17(+0.74%)
Dec 08, 2005	23.53	23.54	23.09	23.19	877,249	-0.19(-0.79%)
Dec 07, 2005	23.84	23.84	23.24	23.37	1,228,305	-0.39(-1.66%)
Dec 06, 2005	23.95	24.00	23.74	23.77	848,643	-0.09(-0.39%)
Dec 05, 2005	23.91	23.93	23.71	23.86	1,321,323	-0.08(-0.33%)
Dec 02, 2005	24.07	24.13	23.81	23.94	871,995	-0.21(-0.88%)

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.