Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.15	25.15	24.59	25.05	1,526,051	-0.10(-0.38%)
Feb 27, 2006	25.47	25.50	24.49	25.15	1,003,287	-0.21(-0.84%)
Feb 24, 2006	24.37	25.77	24.19	25.36	1,217,810	+1.28(+5.32%)
Feb 23, 2006	23.90	24.37	23.54	24.08	959,386	-0.01(-0.04%)
Feb 22, 2006	24.08	24.09	23.73	24.09	593,545	-0.17(-0.72%)
Feb 21, 2006	24.23	24.62	23.89	24.26	693,385	+0.38(+1.57%)
Feb 17, 2006	24.33	24.43	23.67	23.89	734,173	+0.19(+0.81%)
Feb 16, 2006	23.01	23.70	23.00	23.69	519,338	+0.96(+4.24%)
Feb 15, 2006	23.38	23.70	22.53	22.73	868,263	-0.40(-1.75%)
Feb 14, 2006	22.44	23.32	22.13	23.13	842,420	+0.21(+0.92%)
Feb 13, 2006	23.40	23.61	22.68	22.92	477,513	-0.58(-2.46%)
Feb 10, 2006	23.09	23.57	22.37	23.50	757,006	+0.38(+1.63%)
Feb 09, 2006	24.12	24.46	23.07	23.12	739,777	-0.87(-3.61%)
Feb 08, 2006	24.09	24.18	23.22	23.99	636,927	+0.03(+0.12%)
Feb 07, 2006	24.94	24.94	23.74	23.96	971,529	-1.21(-4.82%)
Feb 06, 2006	24.94	25.35	24.81	25.18	440,047	+0.61(+2.47%)
Feb 03, 2006	24.67	25.03	24.36	24.57	659,655	-0.10(-0.39%)
Feb 02, 2006	25.07	25.49	24.12	24.67	1,279,458	-0.59(-2.33%)
Feb 01, 2006	26.17	26.29	25.21	25.25	604,753	-0.91(-3.46%)
Jan 31, 2006	25.97	26.30	25.61	26.16	597,177	+0.04(+0.15%)
Jan 30, 2006	25.90	26.49	25.86	26.12	546,945	+0.44(+1.73%)
Jan 27, 2006	25.23	26.16	25.43	25.68	570,919	+0.45(+1.80%)
Jan 26, 2006	24.84	25.27	24.13	25.23	737,286	+0.29(+1.16%)
Jan 25, 2006	25.75	25.75	24.62	24.94	1,397,461	-0.66(-2.56%)
Jan 24, 2006	25.30	25.77	25.17	25.59	873,867	+0.29(+1.14%)
Jan 23, 2006	25.48	25.51	24.93	25.30	988,238	-0.28(-1.09%)
Jan 20, 2006	25.58	25.76	24.85	25.58	816,786	+0.43(+1.72%)
Jan 19, 2006	24.32	25.49	24.28	25.15	834,118	+0.85(+3.49%)
Jan 18, 2006	24.55	24.56	23.89	24.30	864,630	-0.25(-1.02%)
Jan 17, 2006	24.28	24.58	24.24	24.55	449,595	+0.49(+2.04%)
Jan 13, 2006	23.41	24.19	23.40	24.06	658,721	+0.08(+0.32%)
Jan 12, 2006	24.11	24.75	23.91	23.98	1,158,341	-0.12(-0.48%)
Jan 11, 2006	23.56	24.18	22.97	24.10	1,131,461	+0.66(+2.84%)
Jan 10, 2006	22.71	23.59	22.70	23.43	976,199	+0.66(+2.88%)
Jan 09, 2006	22.22	22.86	22.22	22.78	1,661,282	+0.55(+2.47%)
Jan 06, 2006	21.82	22.32	21.57	22.23	1,037,328	+0.85(+3.97%)
Jan 05, 2006	21.67	21.88	21.19	21.38	1,318,585	-0.05(-0.22%)
Jan 04, 2006	21.16	21.58	20.84	21.43	1,290,771	+0.28(+1.32%)
Jan 03, 2006	20.52	21.53	20.52	21.15	1,327,303	+0.87(+4.28%)
Dec 30, 2005	20.23	20.62	20.08	20.28	679,167	+0.05(+0.24%)
Dec 29, 2005	20.53	20.73	20.23	20.23	406,732	-0.42(-2.05%)
Dec 28, 2005	20.13	20.83	20.12	20.66	419,809	+0.55(+2.73%)
Dec 27, 2005	20.48	20.48	19.81	20.11	809,106	-0.80(-3.83%)
Dec 23, 2005	20.90	21.08	20.53	20.91	1,021,138	-0.02(-0.09%)
Dec 22, 2005	20.99	21.13	20.75	20.93	1,244,898	+0.06(+0.28%)
Dec 21, 2005	20.62	21.17	20.47	20.87	753,166	+0.40(+1.98%)
Dec 20, 2005	20.43	20.72	20.17	20.47	883,208	+0.13(+0.66%)
Dec 19, 2005	21.10	21.20	20.10	20.33	703,245	-0.86(-4.05%)
Dec 16, 2005	21.54	21.54	21.01	21.19	1,668,236	-0.34(-1.57%)
Dec 15, 2005	21.43	21.57	21.13	21.53	655,504	+0.10(+0.45%)
Dec 14, 2005	21.10	21.47	20.98	21.43	647,616	+0.19(+0.91%)
Dec 13, 2005	21.92	22.02	21.17	21.24	583,166	-0.68(-3.12%)
Dec 12, 2005	22.16	22.16	21.68	21.92	364,595	+0.11(+0.49%)
Dec 09, 2005	22.07	22.08	21.57	21.81	381,927	-0.26(-1.18%)
Dec 08, 2005	21.77	22.47	21.61	22.07	597,281	+0.42(+1.96%)
Dec 07, 2005	21.68	21.84	21.45	21.65	619,802	+0.08(+0.36%)
Dec 06, 2005	21.70	21.86	21.54	21.57	553,691	-0.13(-0.58%)
Dec 05, 2005	21.90	21.96	21.51	21.70	579,222	-0.07(-0.31%)
Dec 02, 2005	21.69	21.86	21.43	21.77	513,942	+0.15(+0.71%)

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.