Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.53	28.98	28.43	28.50	674,690	-1.03(-3.49%)
Feb 27, 2006	29.57	29.60	29.44	29.53	220,759	-0.40(-1.33%)
Feb 24, 2006	29.73	30.07	29.67	29.93	450,545	-0.02(-0.06%)
Feb 23, 2006	30.21	30.29	29.95	29.95	253,855	-0.38(-1.26%)
Feb 22, 2006	30.23	30.45	30.13	30.33	224,520	+0.14(+0.47%)
Feb 21, 2006	30.23	30.34	30.06	30.19	360,662	-0.15(-0.48%)
Feb 17, 2006	29.83	30.34	29.76	30.34	262,881	+1.06(+3.63%)
Feb 16, 2006	28.85	29.29	28.78	29.28	509,590	+0.39(+1.36%)
Feb 15, 2006	28.90	29.09	28.77	28.88	379,090	-0.09(-0.29%)
Feb 14, 2006	28.37	29.07	28.15	28.97	602,858	+0.20(+0.70%)
Feb 13, 2006	28.98	29.23	28.60	28.77	740,128	-1.35(-4.48%)
Feb 10, 2006	30.28	30.39	29.73	30.11	278,676	+0.14(+0.48%)
Feb 09, 2006	29.62	30.19	29.62	29.97	315,532	+0.30(+1.01%)
Feb 08, 2006	29.00	29.69	28.95	29.67	575,781	+0.03(+0.12%)
Feb 07, 2006	30.49	30.54	29.63	29.63	608,500	-1.08(-3.51%)
Feb 06, 2006	30.27	30.71	30.15	30.71	478,751	+0.64(+2.11%)
Feb 03, 2006	29.96	30.34	29.79	30.08	871,005	-0.67(-2.18%)
Feb 02, 2006	30.96	31.11	30.54	30.75	1,025,950	-0.26(-0.85%)
Feb 01, 2006	30.98	31.02	30.83	31.01	829,636	+0.46(+1.50%)
Jan 31, 2006	30.13	30.58	30.11	30.55	292,591	+0.66(+2.21%)
Jan 30, 2006	29.65	29.94	29.40	29.89	841,294	-0.15(-0.51%)
Jan 27, 2006	29.85	30.13	29.81	30.05	329,071	+0.61(+2.07%)
Jan 26, 2006	29.40	29.53	29.29	29.44	476,495	-0.12(-0.40%)
Jan 25, 2006	29.73	29.79	29.46	29.55	390,748	+0.01(+0.05%)
Jan 24, 2006	29.31	29.65	29.26	29.54	455,434	-0.04(-0.13%)
Jan 23, 2006	29.30	29.59	29.30	29.58	465,965	+0.74(+2.55%)
Jan 20, 2006	29.36	29.42	28.84	28.84	470,478	-0.66(-2.24%)
Jan 19, 2006	28.98	29.50	28.96	29.50	438,887	+1.57(+5.61%)
Jan 18, 2006	27.92	28.00	27.72	27.94	314,028	-0.20(-0.73%)
Jan 17, 2006	28.09	28.19	27.89	28.14	670,177	-0.76(-2.64%)
Jan 13, 2006	28.60	29.01	28.60	28.90	292,215	+0.45(+1.59%)
Jan 12, 2006	28.61	28.71	28.42	28.45	281,309	-0.57(-1.95%)
Jan 11, 2006	28.60	29.12	28.52	29.02	289,582	+0.61(+2.16%)
Jan 10, 2006	28.24	28.40	28.12	28.40	225,649	-0.11(-0.37%)
Jan 09, 2006	28.21	28.62	28.15	28.51	324,558	+0.20(+0.72%)
Jan 06, 2006	27.76	28.31	27.76	28.30	366,303	+0.97(+3.55%)
Jan 05, 2006	27.07	27.37	27.07	27.33	355,397	-0.25(-0.91%)
Jan 04, 2006	27.20	27.62	27.16	27.58	418,955	-0.08(-0.30%)
Jan 03, 2006	27.89	27.78	26.68	27.67	349,379	+1.55(+5.93%)
Dec 30, 2005	26.22	26.22	26.06	26.12	124,106	-0.27(-1.03%)
Dec 29, 2005	26.13	26.41	26.11	26.39	89,883	+0.32(+1.22%)
Dec 28, 2005	26.06	26.15	25.90	26.07	283,941	+0.05(+0.19%)
Dec 27, 2005	26.35	26.48	26.02	26.02	296,728	-0.21(-0.81%)
Dec 23, 2005	26.12	26.27	26.06	26.23	184,280	-0.44(-1.63%)
Dec 22, 2005	26.35	26.74	26.24	26.67	148,176	+0.48(+1.82%)
Dec 21, 2005	26.00	26.22	25.96	26.19	216,999	+0.27(+1.04%)
Dec 20, 2005	26.00	26.12	25.91	25.93	196,314	-0.01(-0.05%)
Dec 19, 2005	26.01	26.21	25.90	25.94	229,033	+0.55(+2.18%)
Dec 16, 2005	25.52	25.52	25.37	25.39	102,670	+0.02(+0.07%)
Dec 15, 2005	25.74	25.57	25.34	25.37	72,583	-0.12(-0.49%)
Dec 14, 2005	25.53	25.65	25.47	25.49	195,938	-0.30(-1.15%)
Dec 13, 2005	25.61	25.82	25.52	25.79	208,725	+0.21(+0.82%)
Dec 12, 2005	25.63	25.73	25.53	25.58	261,376	+0.33(+1.32%)
Dec 09, 2005	25.29	25.34	25.21	25.25	298,984	-0.13(-0.52%)
Dec 08, 2005	25.31	25.58	25.26	25.38	310,267	-0.12(-0.47%)
Dec 07, 2005	25.49	25.57	25.42	25.50	211,357	+0.23(+0.93%)
Dec 06, 2005	24.91	25.33	24.90	25.27	382,098	+0.56(+2.28%)
Dec 05, 2005	24.44	24.78	24.42	24.70	366,303	+0.22(+0.90%)
Dec 02, 2005	24.52	24.65	24.48	24.48	419,331	+0.17(+0.69%)

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.