Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.41	25.40	24.97	25.03	520,436	-0.37(-1.47%)
Feb 27, 2006	25.40	25.50	25.35	25.41	472,107	+0.03(+0.12%)
Feb 24, 2006	25.14	25.44	25.10	25.38	984,151	+0.24(+0.95%)
Feb 23, 2006	25.13	25.24	25.00	25.14	656,647	+0.26(+1.04%)
Feb 22, 2006	24.57	24.91	24.53	24.88	1,316,575	+0.31(+1.27%)
Feb 21, 2006	24.15	24.81	24.12	24.57	1,060,360	-0.01(-0.04%)
Feb 17, 2006	24.71	24.71	24.53	24.58	353,935	-0.10(-0.42%)
Feb 16, 2006	24.71	24.72	24.57	24.68	476,158	+0.20(+0.80%)
Feb 15, 2006	24.54	24.54	24.41	24.49	518,893	-0.15(-0.59%)
Feb 14, 2006	24.31	24.70	24.27	24.63	560,181	+0.73(+3.04%)
Feb 13, 2006	24.65	24.65	23.82	23.90	784,176	-0.96(-3.88%)
Feb 10, 2006	24.81	24.88	24.52	24.87	700,732	+0.03(+0.13%)
Feb 09, 2006	24.71	24.98	24.62	24.84	607,256	-0.07(-0.29%)
Feb 08, 2006	24.64	24.95	24.44	24.91	908,907	+0.16(+0.63%)
Feb 07, 2006	24.75	24.83	24.71	24.75	1,638,387	-0.11(-0.46%)
Feb 06, 2006	24.89	24.94	24.79	24.87	1,306,735	+0.26(+1.05%)
Feb 03, 2006	24.52	24.64	24.37	24.61	2,132,103	+0.08(+0.34%)
Feb 02, 2006	24.57	24.78	24.31	24.53	3,249,088	+0.06(+0.25%)
Feb 01, 2006	23.95	24.53	23.95	24.46	1,845,501	+0.38(+1.59%)
Jan 31, 2006	23.93	24.15	23.91	24.08	2,555,108	+0.24(+1.00%)
Jan 30, 2006	23.89	23.96	23.79	23.84	968,620	-0.05(-0.22%)
Jan 27, 2006	24.01	24.19	23.79	23.89	1,922,191	+0.05(+0.22%)
Jan 26, 2006	23.37	23.90	23.37	23.84	1,438,701	+0.52(+2.22%)
Jan 25, 2006	23.31	23.37	23.23	23.32	769,127	-0.11(-0.49%)
Jan 24, 2006	22.59	23.47	22.59	23.44	1,531,695	+1.15(+5.16%)
Jan 23, 2006	22.08	22.30	22.08	22.29	961,674	-0.06(-0.28%)
Jan 20, 2006	22.39	22.42	22.26	22.35	717,903	-0.13(-0.60%)
Jan 19, 2006	22.49	22.53	22.39	22.48	803,083	-0.02(-0.09%)
Jan 18, 2006	22.23	22.51	22.19	22.51	863,761	+0.13(+0.60%)
Jan 17, 2006	22.49	22.51	22.11	22.37	1,096,534	-0.36(-1.60%)
Jan 13, 2006	22.45	22.76	22.34	22.73	1,055,343	+0.27(+1.20%)
Jan 12, 2006	22.39	22.70	22.34	22.46	1,138,015	+0.07(+0.32%)
Jan 11, 2006	22.29	22.53	22.27	22.39	1,745,754	+0.30(+1.36%)
Jan 10, 2006	22.31	22.31	21.99	22.09	504,326	-0.30(-1.34%)
Jan 09, 2006	22.34	22.42	22.21	22.39	794,691	+0.09(+0.42%)
Jan 06, 2006	21.77	22.30	21.74	22.30	775,783	+0.39(+1.80%)
Jan 05, 2006	21.80	21.92	21.75	21.90	434,292	+0.10(+0.48%)
Jan 04, 2006	21.53	21.88	21.51	21.80	496,995	+0.43(+1.99%)
Jan 03, 2006	20.73	21.55	20.73	21.38	1,093,833	+0.34(+1.63%)
Dec 30, 2005	20.77	21.05	20.77	21.03	459,759	+0.15(+0.69%)
Dec 29, 2005	20.85	20.99	20.75	20.89	617,675	-0.15(-0.69%)
Dec 28, 2005	21.15	21.16	20.73	21.03	894,823	-0.73(-3.33%)
Dec 27, 2005	21.72	21.99	21.69	21.76	659,541	+0.66(+3.14%)
Dec 23, 2005	20.91	21.14	20.91	21.10	302,711	+0.25(+1.19%)
Dec 22, 2005	21.02	21.02	20.82	20.85	592,883	-0.26(-1.23%)
Dec 21, 2005	21.07	21.19	20.97	21.11	690,217	-0.26(-1.21%)
Dec 20, 2005	21.29	21.36	21.18	21.36	409,596	+0.03(+0.15%)
Dec 19, 2005	21.28	21.59	21.26	21.33	444,807	+0.08(+0.39%)
Dec 16, 2005	21.33	21.40	21.19	21.25	748,194	-0.09(-0.44%)
Dec 15, 2005	21.70	21.70	21.34	21.34	569,152	-0.49(-2.23%)
Dec 14, 2005	21.70	21.83	21.61	21.83	948,555	+0.15(+0.67%)
Dec 13, 2005	21.35	21.69	21.31	21.69	1,001,033	+0.53(+2.50%)
Dec 12, 2005	20.98	21.18	20.98	21.16	593,269	+0.25(+1.19%)
Dec 09, 2005	20.78	20.97	20.71	20.91	1,039,909	-0.21(-0.98%)
Dec 08, 2005	21.07	21.13	20.98	21.12	549,183	+0.03(+0.15%)
Dec 07, 2005	21.45	21.49	21.03	21.09	1,168,981	-0.50(-2.31%)
Dec 06, 2005	21.49	21.61	21.45	21.58	605,520	+0.23(+1.07%)
Dec 05, 2005	21.43	21.51	21.25	21.35	1,061,710	-0.37(-1.72%)
Dec 02, 2005	21.77	21.82	21.67	21.73	944,600	-0.67(-3.01%)

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.