Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.47	28.49	28.09	28.40	11,232,338	-0.08(-0.28%)
Feb 27, 2006	28.72	28.80	28.38	28.48	22,166,446	-0.26(-0.89%)
Feb 24, 2006	29.27	29.27	28.72	28.73	17,435,708	-0.60(-2.05%)
Feb 23, 2006	29.17	29.46	29.04	29.33	5,401,268	+0.15(+0.53%)
Feb 22, 2006	29.29	29.36	29.15	29.18	8,673,022	-0.03(-0.12%)
Feb 21, 2006	29.37	29.50	29.15	29.21	7,487,900	-0.16(-0.54%)
Feb 17, 2006	29.46	29.58	29.30	29.37	6,235,531	-0.18(-0.59%)
Feb 16, 2006	28.78	29.58	28.78	29.55	6,445,071	+0.29(+1.00%)
Feb 15, 2006	29.52	29.58	29.00	29.26	7,972,279	-0.33(-1.11%)
Feb 14, 2006	29.53	29.70	29.34	29.59	5,996,752	+0.12(+0.42%)
Feb 13, 2006	29.52	29.54	29.26	29.46	5,911,962	-0.04(-0.14%)
Feb 10, 2006	29.16	29.66	29.16	29.50	6,936,273	+0.34(+1.18%)
Feb 09, 2006	29.45	29.56	29.16	29.16	6,785,209	-0.30(-1.03%)
Feb 08, 2006	29.24	29.56	29.20	29.46	5,718,015	+0.10(+0.32%)
Feb 07, 2006	29.81	29.82	29.36	29.37	6,488,929	-0.45(-1.52%)
Feb 06, 2006	29.90	30.09	29.71	29.82	4,621,583	-0.20(-0.67%)
Feb 03, 2006	29.92	30.17	29.86	30.02	4,467,595	-0.13(-0.44%)
Feb 02, 2006	30.29	30.31	30.02	30.15	3,377,985	-0.14(-0.45%)
Feb 01, 2006	30.32	30.55	30.24	30.29	6,354,433	-0.09(-0.29%)
Jan 31, 2006	30.41	30.58	30.35	30.38	4,559,208	-0.13(-0.43%)
Jan 30, 2006	30.44	30.77	30.44	30.51	4,217,121	-0.11(-0.35%)
Jan 27, 2006	30.78	30.91	30.62	30.62	3,634,307	-0.25(-0.81%)
Jan 26, 2006	30.27	30.88	30.26	30.87	7,027,886	+0.72(+2.38%)
Jan 25, 2006	30.50	30.61	30.01	30.15	5,341,817	-0.30(-0.98%)
Jan 24, 2006	30.77	30.82	30.40	30.45	5,248,255	-0.26(-0.84%)
Jan 23, 2006	30.56	30.77	30.52	30.71	4,679,085	+0.15(+0.50%)
Jan 20, 2006	30.78	30.83	30.55	30.55	7,142,889	-0.29(-0.94%)
Jan 19, 2006	30.62	31.01	30.62	30.84	5,433,430	+0.25(+0.83%)
Jan 18, 2006	30.84	30.84	30.38	30.59	6,191,674	-0.25(-0.81%)
Jan 17, 2006	30.87	30.99	30.75	30.84	4,441,281	-0.18(-0.57%)
Jan 13, 2006	30.89	31.11	30.85	31.02	4,757,053	+0.29(+0.93%)
Jan 12, 2006	30.75	30.97	30.58	30.73	3,898,425	+0.04(+0.12%)
Jan 11, 2006	30.64	30.82	30.44	30.69	4,961,721	+0.10(+0.34%)
Jan 10, 2006	30.32	30.59	30.29	30.59	4,212,248	+0.22(+0.71%)
Jan 09, 2006	30.41	30.47	30.27	30.37	2,071,038	-0.04(-0.12%)
Jan 06, 2006	30.15	30.46	30.11	30.41	3,787,320	+0.26(+0.87%)
Jan 05, 2006	30.07	30.24	29.87	30.15	4,773,622	+0.12(+0.39%)
Jan 04, 2006	29.85	30.19	29.83	30.03	5,500,678	+0.26(+0.86%)
Jan 03, 2006	29.27	29.78	29.12	29.78	4,646,923	+0.58(+1.98%)
Dec 30, 2005	29.21	29.25	29.07	29.20	4,313,607	-0.07(-0.25%)
Dec 29, 2005	29.38	29.61	29.24	29.27	4,238,563	-0.11(-0.38%)
Dec 28, 2005	29.20	29.54	29.20	29.38	5,502,627	+0.22(+0.76%)
Dec 27, 2005	29.56	29.67	29.13	29.16	5,983,108	-0.37(-1.26%)
Dec 23, 2005	29.66	29.66	29.47	29.53	2,681,142	+0.01(+0.03%)
Dec 22, 2005	29.49	29.61	29.39	29.52	4,968,543	+0.10(+0.33%)
Dec 21, 2005	29.53	29.60	29.38	29.42	5,359,360	+0.05(+0.18%)
Dec 20, 2005	29.42	29.51	29.34	29.37	3,462,776	-0.05(-0.18%)
Dec 19, 2005	29.66	29.77	29.33	29.42	3,539,770	-0.28(-0.94%)
Dec 16, 2005	29.94	29.97	29.68	29.70	3,530,024	-0.12(-0.41%)
Dec 15, 2005	29.83	30.16	29.59	29.83	5,977,260	+0.00(+0.00%)
Dec 14, 2005	29.80	29.98	29.76	29.83	5,159,566	+0.16(+0.54%)
Dec 13, 2005	29.58	30.06	29.58	29.67	5,705,345	+0.02(+0.08%)
Dec 12, 2005	29.80	29.90	29.49	29.64	4,274,623	-0.20(-0.68%)
Dec 09, 2005	29.95	29.95	29.71	29.85	6,524,014	-0.10(-0.33%)
Dec 08, 2005	29.57	29.99	29.56	29.94	6,295,957	+0.45(+1.52%)
Dec 07, 2005	29.57	29.65	29.25	29.50	5,905,139	-0.09(-0.31%)
Dec 06, 2005	29.92	29.92	29.57	29.59	5,343,766	-0.26(-0.87%)
Dec 05, 2005	30.00	30.00	29.71	29.85	6,823,219	-0.17(-0.57%)
Dec 02, 2005	29.94	30.07	29.69	30.02	3,299,042	+0.04(+0.12%)

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.