Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.30	27.53	27.00	27.44	249,089	+0.14(+0.51%)
Feb 27, 2006	27.06	27.43	27.06	27.30	108,799	+0.17(+0.63%)
Feb 24, 2006	27.06	27.13	27.00	27.13	43,882	+0.08(+0.30%)
Feb 23, 2006	26.97	27.20	26.60	27.05	146,849	-0.05(-0.18%)
Feb 22, 2006	27.06	27.13	27.01	27.10	72,057	+0.06(+0.22%)
Feb 21, 2006	27.11	27.11	27.00	27.04	127,398	+0.00(+0.00%)
Feb 17, 2006	27.15	27.15	27.00	27.04	69,345	-0.01(-0.04%)
Feb 16, 2006	27.00	27.16	27.00	27.05	39,800	+0.05(+0.19%)
Feb 15, 2006	27.08	27.10	27.00	27.00	120,457	-0.01(-0.04%)
Feb 14, 2006	27.05	27.05	27.00	27.01	47,792	+0.01(+0.04%)
Feb 13, 2006	27.12	27.12	27.00	27.00	51,134	-0.04(-0.15%)
Feb 10, 2006	26.96	27.10	26.96	27.04	42,350	+0.03(+0.11%)
Feb 09, 2006	27.01	27.09	26.99	27.01	158,176	-0.07(-0.26%)
Feb 08, 2006	27.00	27.08	27.00	27.08	112,633	+0.08(+0.30%)
Feb 07, 2006	27.15	27.15	26.99	27.00	157,986	+0.00(+0.00%)
Feb 06, 2006	27.02	27.10	26.99	27.00	140,217	-0.09(-0.33%)
Feb 03, 2006	27.20	27.30	26.95	27.09	2,722,545	-0.97(-3.46%)
Feb 02, 2006	26.96	29.29	26.77	28.06	126,426	+1.03(+3.81%)
Feb 01, 2006	28.35	28.59	26.95	27.03	110,015	-1.14(-4.05%)
Jan 31, 2006	26.64	28.19	26.34	28.17	61,314	+1.77(+6.70%)
Jan 30, 2006	26.17	26.63	25.91	26.40	37,182	+0.56(+2.17%)
Jan 27, 2006	25.41	26.11	25.23	25.84	79,823	+0.76(+3.03%)
Jan 26, 2006	24.50	25.22	24.40	25.08	25,409	+0.88(+3.64%)
Jan 25, 2006	23.96	24.37	23.95	24.20	40,530	+0.30(+1.26%)
Jan 24, 2006	24.25	24.69	23.81	23.90	26,950	-0.11(-0.46%)
Jan 23, 2006	24.04	24.38	23.65	24.01	15,965	-0.17(-0.70%)
Jan 20, 2006	25.07	25.07	24.02	24.18	24,621	-0.61(-2.46%)
Jan 19, 2006	25.15	25.15	24.40	24.79	31,564	-0.16(-0.64%)
Jan 18, 2006	24.67	25.00	24.50	24.95	9,562	+0.08(+0.32%)
Jan 17, 2006	26.34	26.34	24.25	24.87	48,085	-1.40(-5.33%)
Jan 13, 2006	25.95	27.56	25.04	26.27	41,439	+0.55(+2.14%)
Jan 12, 2006	24.93	25.99	24.93	25.72	17,200	+0.60(+2.39%)
Jan 11, 2006	25.01	25.18	23.85	25.12	28,735	-0.02(-0.08%)
Jan 10, 2006	24.75	25.23	24.75	25.14	13,274	+0.17(+0.68%)
Jan 09, 2006	25.52	25.52	24.80	24.97	14,433	-0.35(-1.38%)
Jan 06, 2006	24.90	25.55	24.36	25.32	29,389	+0.32(+1.28%)
Jan 05, 2006	24.07	25.45	23.98	25.00	21,941	+0.72(+2.97%)
Jan 04, 2006	24.08	25.28	24.08	24.28	29,081	+0.21(+0.87%)
Jan 03, 2006	24.32	24.32	22.54	24.07	78,464	+0.08(+0.33%)
Dec 30, 2005	24.14	24.33	23.28	23.99	50,623	-0.27(-1.11%)
Dec 29, 2005	24.19	24.49	24.15	24.26	6,527	-0.34(-1.38%)
Dec 28, 2005	24.22	24.66	23.73	24.60	50,900	+0.52(+2.16%)
Dec 27, 2005	25.00	25.16	24.08	24.08	40,400	-0.92(-3.68%)
Dec 23, 2005	25.45	25.47	24.57	25.00	28,215	-0.47(-1.85%)
Dec 22, 2005	25.81	25.81	25.32	25.47	37,225	-0.35(-1.36%)
Dec 21, 2005	25.89	26.41	25.05	25.82	59,277	+0.37(+1.45%)
Dec 20, 2005	24.80	25.85	24.65	25.45	15,197	+0.65(+2.62%)
Dec 19, 2005	24.23	25.01	24.10	24.80	46,778	+0.30(+1.22%)
Dec 16, 2005	24.76	24.82	24.25	24.50	65,560	-0.20(-0.81%)
Dec 15, 2005	24.01	24.73	23.89	24.70	40,518	+0.88(+3.69%)
Dec 14, 2005	24.04	24.04	23.66	23.82	18,025	-0.22(-0.92%)
Dec 13, 2005	23.83	24.30	23.52	24.04	84,810	-0.29(-1.19%)
Dec 12, 2005	24.19	24.64	24.19	24.33	64,733	-0.01(-0.04%)
Dec 09, 2005	24.66	24.66	24.14	24.34	10,219	-0.29(-1.18%)
Dec 08, 2005	24.31	24.95	24.31	24.63	10,112	+0.19(+0.78%)
Dec 07, 2005	24.05	24.48	23.90	24.44	32,673	+0.39(+1.62%)
Dec 06, 2005	24.95	25.19	23.99	24.05	25,592	-0.60(-2.43%)
Dec 05, 2005	24.12	24.83	24.12	24.65	13,017	+0.53(+2.20%)
Dec 02, 2005	24.08	24.21	23.83	24.12	14,249	-0.06(-0.25%)

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.