Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.48	28.45	27.79	28.05	330,100	-0.43(-1.51%)
Feb 27, 2006	28.58	28.85	28.40	28.48	154,200	-0.05(-0.18%)
Feb 24, 2006	28.24	28.56	28.00	28.53	95,100	+0.20(+0.71%)
Feb 23, 2006	28.50	28.69	28.12	28.33	174,300	-0.27(-0.94%)
Feb 22, 2006	28.43	28.65	28.25	28.60	170,700	+0.27(+0.95%)
Feb 21, 2006	28.69	28.94	28.03	28.33	173,100	-0.26(-0.91%)
Feb 17, 2006	28.35	28.68	27.96	28.59	197,200	+0.59(+2.11%)
Feb 16, 2006	27.50	28.04	27.50	28.00	305,000	+0.49(+1.78%)
Feb 15, 2006	27.00	27.51	26.80	27.51	132,800	+0.46(+1.70%)
Feb 14, 2006	26.61	27.24	26.35	27.05	181,300	+0.27(+1.01%)
Feb 13, 2006	26.40	26.78	26.31	26.78	259,200	+0.43(+1.63%)
Feb 10, 2006	26.60	26.76	26.29	26.35	173,500	-0.25(-0.94%)
Feb 09, 2006	26.90	27.20	26.60	26.60	199,400	-0.22(-0.82%)
Feb 08, 2006	26.84	27.10	26.65	26.82	182,000	+0.02(+0.07%)
Feb 07, 2006	26.65	27.00	26.61	26.80	200,900	+0.10(+0.37%)
Feb 06, 2006	26.68	26.90	26.57	26.70	221,700	-0.05(-0.19%)
Feb 03, 2006	26.80	27.19	26.74	26.75	233,500	-0.39(-1.44%)
Feb 02, 2006	27.25	27.25	26.79	27.14	292,500	+0.04(+0.15%)
Feb 01, 2006	26.85	27.28	26.85	27.10	268,400	+0.00(+0.00%)
Jan 31, 2006	27.15	27.42	27.00	27.10	209,300	-0.25(-0.91%)
Jan 30, 2006	27.70	27.77	27.28	27.35	222,100	-0.40(-1.44%)
Jan 27, 2006	26.79	27.88	26.80	27.75	643,900	+0.96(+3.58%)
Jan 26, 2006	26.25	27.00	26.10	26.79	343,700	+0.66(+2.53%)
Jan 25, 2006	26.50	26.70	26.00	26.13	301,800	-0.37(-1.40%)
Jan 24, 2006	25.95	26.87	25.95	26.50	433,300	+0.60(+2.32%)
Jan 23, 2006	26.07	26.60	25.20	25.90	1,027,400	-0.05(-0.19%)
Jan 20, 2006	28.33	28.36	25.90	25.95	1,036,400	-2.25(-7.98%)
Jan 19, 2006	32.00	32.00	28.17	28.20	1,026,100	-4.71(-14.31%)
Jan 18, 2006	32.40	33.08	32.40	32.91	132,800	+0.30(+0.92%)
Jan 17, 2006	32.80	32.97	32.38	32.61	115,700	-0.49(-1.48%)
Jan 13, 2006	32.87	33.26	32.78	33.10	129,000	+0.20(+0.61%)
Jan 12, 2006	33.50	33.55	32.90	32.90	186,700	-0.60(-1.79%)
Jan 11, 2006	34.00	34.05	33.25	33.50	192,700	-0.46(-1.35%)
Jan 10, 2006	33.75	34.10	33.53	33.96	165,800	+0.09(+0.27%)
Jan 09, 2006	33.70	34.05	33.70	33.87	228,600	+0.22(+0.65%)
Jan 06, 2006	33.16	33.98	32.98	33.65	177,700	+0.64(+1.94%)
Jan 05, 2006	33.05	33.09	32.60	33.01	285,400	-0.03(-0.09%)
Jan 04, 2006	33.10	33.30	32.80	33.04	241,200	-0.07(-0.21%)
Jan 03, 2006	32.80	33.11	32.10	33.11	505,200	+0.52(+1.60%)
Dec 30, 2005	32.70	32.83	32.45	32.59	223,200	-0.16(-0.49%)
Dec 29, 2005	33.05	33.14	32.75	32.75	138,400	-0.30(-0.91%)
Dec 28, 2005	33.00	33.37	32.90	33.05	182,700	+0.11(+0.33%)
Dec 27, 2005	33.65	33.87	32.80	32.94	266,300	-0.76(-2.26%)
Dec 23, 2005	33.16	33.73	33.16	33.70	253,800	+0.61(+1.84%)
Dec 22, 2005	33.14	33.53	32.89	33.09	245,800	-0.06(-0.18%)
Dec 21, 2005	32.98	33.70	32.93	33.15	166,200	+0.23(+0.70%)
Dec 20, 2005	32.98	33.50	32.75	32.92	130,800	-0.11(-0.33%)
Dec 19, 2005	33.54	33.64	32.93	33.03	176,700	-0.61(-1.81%)
Dec 16, 2005	33.72	34.05	33.52	33.64	320,200	-0.06(-0.18%)
Dec 15, 2005	33.80	33.92	33.48	33.70	188,200	-0.14(-0.41%)
Dec 14, 2005	33.97	34.17	33.70	33.84	176,600	-0.16(-0.47%)
Dec 13, 2005	33.77	34.37	33.72	34.00	151,800	+0.21(+0.62%)
Dec 12, 2005	34.00	34.27	33.75	33.79	169,700	-0.18(-0.53%)
Dec 09, 2005	33.71	34.00	33.65	33.97	235,200	+0.34(+1.01%)
Dec 08, 2005	33.91	34.22	33.23	33.63	225,700	-0.28(-0.83%)
Dec 07, 2005	33.99	34.10	33.72	33.91	177,800	-0.09(-0.26%)
Dec 06, 2005	33.80	34.32	33.77	34.00	291,100	+0.19(+0.56%)
Dec 05, 2005	33.88	33.96	33.38	33.81	195,400	-0.21(-0.62%)
Dec 02, 2005	33.70	34.12	33.60	34.02	204,300	+0.19(+0.56%)

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.