Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.23	29.89	28.76	28.94	226,044	-0.29(-1.00%)
Feb 27, 2006	28.35	29.51	28.03	29.23	398,409	+0.87(+3.08%)
Feb 24, 2006	28.05	28.65	28.04	28.35	282,895	+0.49(+1.74%)
Feb 23, 2006	28.04	28.36	27.85	27.87	232,046	-0.18(-0.63%)
Feb 22, 2006	27.45	28.32	27.42	28.04	301,015	+0.68(+2.48%)
Feb 21, 2006	26.88	27.54	26.42	27.36	408,148	+0.54(+2.01%)
Feb 17, 2006	26.53	27.77	26.37	26.83	246,995	+0.35(+1.33%)
Feb 16, 2006	25.98	27.24	25.98	26.47	637,930	+1.20(+4.75%)
Feb 15, 2006	25.30	25.31	24.58	25.27	585,043	-0.20(-0.80%)
Feb 14, 2006	25.43	26.00	25.12	25.47	136,578	+0.04(+0.17%)
Feb 13, 2006	25.40	25.54	25.17	25.43	111,323	+0.02(+0.07%)
Feb 10, 2006	25.59	25.59	24.90	25.41	194,108	-0.18(-0.69%)
Feb 09, 2006	25.76	25.99	25.47	25.59	80,293	-0.12(-0.48%)
Feb 08, 2006	25.95	25.95	25.26	25.71	206,565	+0.04(+0.14%)
Feb 07, 2006	26.18	26.32	25.40	25.68	157,415	-0.64(-2.42%)
Feb 06, 2006	26.59	26.59	25.92	26.31	161,832	-0.29(-1.10%)
Feb 03, 2006	26.46	26.91	26.36	26.61	75,763	+0.14(+0.53%)
Feb 02, 2006	27.15	27.15	26.28	26.46	155,377	-0.72(-2.66%)
Feb 01, 2006	27.05	27.29	26.55	27.19	185,161	+0.10(+0.36%)
Jan 31, 2006	27.19	27.48	26.95	27.09	409,507	-0.29(-1.06%)
Jan 30, 2006	27.17	27.54	26.86	27.38	188,559	+0.34(+1.27%)
Jan 27, 2006	27.25	27.45	26.71	27.04	129,103	-0.20(-0.75%)
Jan 26, 2006	27.11	27.24	26.72	27.24	235,897	+0.32(+1.18%)
Jan 25, 2006	26.74	26.93	26.53	26.92	227,063	+0.18(+0.66%)
Jan 24, 2006	26.60	27.02	26.47	26.75	133,180	+0.19(+0.73%)
Jan 23, 2006	26.31	26.91	26.24	26.55	213,360	+0.26(+1.01%)
Jan 20, 2006	26.53	26.53	25.93	26.29	391,954	-0.11(-0.43%)
Jan 19, 2006	25.16	26.54	24.97	26.40	659,108	+1.25(+4.95%)
Jan 18, 2006	25.07	25.36	24.68	25.16	228,083	+0.04(+0.14%)
Jan 17, 2006	24.02	25.30	24.00	25.12	353,449	+0.97(+4.02%)
Jan 13, 2006	24.25	24.40	24.04	24.15	157,415	-0.19(-0.76%)
Jan 12, 2006	23.97	24.42	23.75	24.34	117,665	+0.32(+1.32%)
Jan 11, 2006	24.34	24.38	23.72	24.02	108,152	-0.31(-1.27%)
Jan 10, 2006	24.34	24.44	24.06	24.33	110,191	+0.00(+0.00%)
Jan 09, 2006	23.97	24.67	23.97	24.33	222,194	+0.34(+1.40%)
Jan 06, 2006	23.96	24.28	23.78	23.99	73,724	+0.06(+0.26%)
Jan 05, 2006	23.89	24.04	23.82	23.93	117,665	-0.09(-0.37%)
Jan 04, 2006	23.90	24.19	23.62	24.02	284,934	+0.11(+0.48%)
Jan 03, 2006	23.93	24.07	23.22	23.90	136,464	+0.11(+0.45%)
Dec 30, 2005	24.07	24.07	23.52	23.80	120,609	-0.41(-1.71%)
Dec 29, 2005	24.11	24.45	23.74	24.21	78,707	+0.10(+0.40%)
Dec 28, 2005	23.98	24.21	23.67	24.11	121,176	+0.14(+0.59%)
Dec 27, 2005	24.63	24.87	23.92	23.97	107,473	-0.68(-2.76%)
Dec 23, 2005	24.72	24.95	24.63	24.65	38,957	+0.03(+0.11%)
Dec 22, 2005	24.46	24.94	24.40	24.63	94,223	+0.26(+1.05%)
Dec 21, 2005	24.50	24.56	23.93	24.37	437,933	+0.00(+0.00%)
Dec 20, 2005	24.46	24.72	24.28	24.37	154,584	-0.05(-0.22%)
Dec 19, 2005	24.97	24.97	24.35	24.42	480,288	-0.55(-2.19%)
Dec 16, 2005	24.97	25.25	24.97	24.97	439,178	+0.09(+0.35%)
Dec 15, 2005	25.02	25.17	24.52	24.88	220,042	-0.11(-0.46%)
Dec 14, 2005	24.80	25.31	24.66	25.00	167,721	+0.20(+0.82%)
Dec 13, 2005	25.30	25.32	24.80	24.80	290,143	-0.50(-1.99%)
Dec 12, 2005	25.68	25.73	24.86	25.30	258,320	-0.19(-0.76%)
Dec 09, 2005	25.16	25.54	24.87	25.49	155,490	+0.34(+1.33%)
Dec 08, 2005	25.48	25.68	24.96	25.16	158,208	-0.28(-1.11%)
Dec 07, 2005	25.52	25.61	25.11	25.44	187,540	-0.07(-0.28%)
Dec 06, 2005	26.09	26.12	25.47	25.51	221,967	-0.41(-1.57%)
Dec 05, 2005	25.93	26.05	25.75	25.92	170,779	-0.01(-0.03%)
Dec 02, 2005	25.70	26.00	25.54	25.93	206,679	+0.08(+0.31%)

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.