Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.18	26.15	25.38	25.40	876,000	-0.78(-2.96%)
Feb 27, 2006	27.08	27.09	25.90	26.18	435,000	-1.03(-3.79%)
Feb 24, 2006	27.50	27.70	27.00	27.20	451,800	+0.14(+0.52%)
Feb 23, 2006	27.41	27.96	26.72	27.07	473,200	-0.22(-0.81%)
Feb 22, 2006	27.38	27.38	26.81	27.29	494,800	-0.09(-0.33%)
Feb 21, 2006	27.25	27.75	27.06	27.38	594,400	+1.27(+4.89%)
Feb 17, 2006	26.02	26.39	25.85	26.10	447,200	+0.58(+2.25%)
Feb 16, 2006	25.30	25.66	25.25	25.52	945,000	+0.22(+0.89%)
Feb 15, 2006	26.59	26.77	24.91	25.30	626,600	-1.22(-4.60%)
Feb 14, 2006	25.52	26.57	25.50	26.52	1,048,400	+0.02(+0.08%)
Feb 13, 2006	27.77	27.77	25.93	26.50	821,200	-1.30(-4.66%)
Feb 10, 2006	26.98	27.91	26.50	27.80	766,400	+0.61(+2.24%)
Feb 09, 2006	28.62	28.88	27.15	27.18	548,400	-1.32(-4.61%)
Feb 08, 2006	28.50	28.86	27.20	28.50	663,600	+0.32(+1.15%)
Feb 07, 2006	30.20	30.20	28.12	28.18	678,400	-2.15(-7.09%)
Feb 06, 2006	29.12	30.54	29.12	30.32	582,400	+1.38(+4.79%)
Feb 03, 2006	29.79	29.79	28.66	28.94	746,400	-0.75(-2.53%)
Feb 02, 2006	30.50	30.95	28.79	29.69	881,600	-0.86(-2.83%)
Feb 01, 2006	31.39	31.82	30.53	30.55	531,200	-0.93(-2.95%)
Jan 31, 2006	30.88	31.62	30.57	31.48	490,200	+0.73(+2.39%)
Jan 30, 2006	30.77	31.05	30.20	30.75	573,800	+0.48(+1.57%)
Jan 27, 2006	29.70	30.80	29.51	30.27	728,800	+0.57(+1.94%)
Jan 26, 2006	28.52	29.70	28.33	29.70	903,200	+1.18(+4.12%)
Jan 25, 2006	29.20	29.25	27.66	28.52	547,600	-0.55(-1.87%)
Jan 24, 2006	29.32	29.68	29.00	29.07	558,200	-0.25(-0.84%)
Jan 23, 2006	28.62	29.65	28.55	29.32	743,600	+0.66(+2.30%)
Jan 20, 2006	28.50	28.98	28.40	28.66	659,400	+0.33(+1.17%)
Jan 19, 2006	27.07	28.35	27.07	28.32	546,600	+1.14(+4.21%)
Jan 18, 2006	27.42	27.71	26.92	27.18	411,600	-0.23(-0.86%)
Jan 17, 2006	27.43	27.62	26.90	27.41	581,000	+0.96(+3.65%)
Jan 13, 2006	26.52	27.09	26.13	26.45	357,800	-0.07(-0.25%)
Jan 12, 2006	27.12	27.76	26.48	26.52	568,800	-0.52(-1.92%)
Jan 11, 2006	26.36	27.20	25.88	27.04	767,200	+0.71(+2.68%)
Jan 10, 2006	25.75	26.37	25.72	26.33	800,000	+0.76(+2.99%)
Jan 09, 2006	26.05	26.05	25.43	25.57	469,200	-0.41(-1.60%)
Jan 06, 2006	25.85	26.10	25.68	25.98	429,200	+0.40(+1.56%)
Jan 05, 2006	26.07	26.07	25.30	25.58	779,400	-0.54(-2.05%)
Jan 04, 2006	25.09	26.25	24.88	26.11	1,081,200	+0.88(+3.47%)
Jan 03, 2006	24.10	25.24	24.07	25.24	885,400	+1.64(+6.95%)
Dec 30, 2005	23.60	23.80	23.15	23.60	663,200	-0.17(-0.74%)
Dec 29, 2005	24.19	24.23	23.75	23.77	422,800	-0.37(-1.51%)
Dec 28, 2005	23.82	24.32	23.60	24.14	390,800	+0.39(+1.64%)
Dec 27, 2005	24.66	24.66	23.32	23.75	840,600	-0.91(-3.69%)
Dec 23, 2005	24.88	24.88	24.41	24.66	507,800	-0.30(-1.22%)
Dec 22, 2005	25.28	25.59	24.75	24.96	362,000	-0.32(-1.27%)
Dec 21, 2005	25.50	25.83	25.02	25.29	552,200	-0.09(-0.37%)
Dec 20, 2005	24.75	25.68	24.45	25.38	827,200	+0.83(+3.38%)
Dec 19, 2005	24.70	24.92	24.44	24.55	812,800	+0.11(+0.45%)
Dec 16, 2005	25.15	25.23	24.39	24.44	1,227,200	-0.96(-3.78%)
Dec 15, 2005	25.98	26.05	25.38	25.40	4,232,000	-0.91(-3.44%)
Dec 14, 2005	26.97	27.40	26.25	26.30	857,000	-0.66(-2.47%)
Dec 13, 2005	26.70	28.15	26.39	26.97	1,145,200	+0.92(+3.53%)
Dec 12, 2005	26.50	26.52	25.85	26.05	478,800	-0.40(-1.51%)
Dec 09, 2005	26.98	27.11	26.25	26.45	399,400	-0.45(-1.67%)
Dec 08, 2005	25.55	26.95	25.55	26.90	623,200	+0.88(+3.36%)
Dec 07, 2005	26.43	26.60	25.78	26.02	429,400	-0.28(-1.06%)
Dec 06, 2005	26.98	26.98	26.30	26.30	510,600	-0.69(-2.56%)
Dec 05, 2005	26.10	27.80	26.10	27.00	854,600	+1.29(+5.00%)
Dec 02, 2005	26.19	26.32	25.27	25.71	510,200	-0.39(-1.49%)

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.