Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.74	26.69	26.12	26.34	1,629,900	-0.40(-1.51%)
Feb 27, 2006	25.50	26.84	25.49	26.74	3,187,549	+1.27(+5.00%)
Feb 24, 2006	25.31	25.48	25.18	25.47	790,041	+0.08(+0.32%)
Feb 23, 2006	25.52	25.60	25.34	25.39	945,293	-0.18(-0.70%)
Feb 22, 2006	25.07	25.67	25.02	25.57	1,021,689	+0.52(+2.08%)
Feb 21, 2006	25.58	25.58	25.04	25.05	937,371	-0.47(-1.83%)
Feb 17, 2006	25.11	25.58	25.02	25.52	930,595	+0.31(+1.25%)
Feb 16, 2006	25.21	25.36	25.03	25.20	1,172,766	+0.09(+0.36%)
Feb 15, 2006	24.89	25.28	24.80	25.11	1,328,702	+0.26(+1.05%)
Feb 14, 2006	25.11	25.11	24.80	24.85	1,711,137	-0.45(-1.77%)
Feb 13, 2006	25.39	25.50	25.11	25.30	1,137,985	-0.12(-0.46%)
Feb 10, 2006	25.35	25.61	25.26	25.42	1,479,075	+0.13(+0.50%)
Feb 09, 2006	24.92	25.54	24.89	25.29	1,985,168	+0.34(+1.37%)
Feb 08, 2006	24.61	25.15	24.57	24.95	4,328,803	+0.40(+1.64%)
Feb 07, 2006	24.55	24.83	24.45	24.55	1,579,202	-0.04(-0.15%)
Feb 06, 2006	24.56	24.68	24.37	24.58	797,425	-0.01(-0.04%)
Feb 03, 2006	24.33	24.70	24.29	24.59	1,132,914	+0.06(+0.26%)
Feb 02, 2006	24.81	24.81	24.44	24.53	1,846,713	-0.33(-1.33%)
Feb 01, 2006	24.61	25.00	24.56	24.86	1,314,904	+0.11(+0.43%)
Jan 31, 2006	24.83	24.95	24.53	24.75	1,141,223	-0.02(-0.07%)
Jan 30, 2006	25.01	25.09	24.57	24.77	1,357,487	-0.17(-0.68%)
Jan 27, 2006	24.57	24.98	24.52	24.94	2,128,400	+0.37(+1.50%)
Jan 26, 2006	24.63	24.65	24.42	24.57	2,238,377	+0.18(+0.74%)
Jan 25, 2006	24.55	24.56	24.27	24.39	1,541,094	-0.04(-0.15%)
Jan 24, 2006	24.69	24.83	24.40	24.43	1,824,249	-0.29(-1.16%)
Jan 23, 2006	24.39	24.93	24.23	24.72	2,507,637	-0.33(-1.32%)
Jan 20, 2006	25.06	25.38	24.97	25.05	2,124,378	-0.05(-0.21%)
Jan 19, 2006	24.92	25.31	24.84	25.10	1,549,547	+0.08(+0.32%)
Jan 18, 2006	25.47	25.47	24.94	25.02	1,887,442	-0.39(-1.52%)
Jan 17, 2006	25.89	26.01	25.33	25.41	2,510,644	+0.38(+1.50%)
Jan 13, 2006	25.29	25.33	24.91	25.03	1,193,455	-0.16(-0.64%)
Jan 12, 2006	24.66	25.24	24.63	25.19	1,529,346	+0.47(+1.89%)
Jan 11, 2006	25.18	25.20	24.58	24.73	3,052,452	-0.48(-1.89%)
Jan 10, 2006	25.67	25.68	25.16	25.20	2,761,599	-0.64(-2.46%)
Jan 09, 2006	25.87	26.06	25.48	25.84	2,036,782	-0.13(-0.52%)
Jan 06, 2006	25.82	26.07	25.60	25.97	2,575,358	+0.41(+1.61%)
Jan 05, 2006	25.76	25.82	25.47	25.56	1,985,007	-0.11(-0.42%)
Jan 04, 2006	25.27	25.95	25.26	25.67	5,264,881	+0.45(+1.78%)
Jan 03, 2006	24.42	25.26	24.11	25.22	3,861,053	+0.84(+3.46%)
Dec 30, 2005	24.22	24.46	24.22	24.38	1,404,854	+0.02(+0.07%)
Dec 29, 2005	24.10	24.49	24.05	24.36	1,133,447	+0.30(+1.27%)
Dec 28, 2005	24.17	24.27	23.95	24.05	770,359	-0.16(-0.67%)
Dec 27, 2005	24.66	24.86	24.17	24.22	865,915	-0.35(-1.42%)
Dec 23, 2005	24.28	24.65	24.17	24.56	1,163,949	+0.35(+1.44%)
Dec 22, 2005	23.68	24.22	23.67	24.22	1,765,705	+0.62(+2.62%)
Dec 21, 2005	23.90	24.28	23.56	23.60	2,100,486	-0.36(-1.50%)
Dec 20, 2005	24.13	24.21	23.90	23.95	1,828,332	-0.23(-0.96%)
Dec 19, 2005	24.66	24.66	24.14	24.19	2,241,563	-0.25(-1.03%)
Dec 16, 2005	23.84	24.88	23.84	24.44	5,272,727	+0.75(+3.18%)
Dec 15, 2005	23.30	23.77	23.16	23.69	1,900,154	+0.20(+0.84%)
Dec 14, 2005	23.51	23.77	23.32	23.49	1,839,482	+0.04(+0.15%)
Dec 13, 2005	23.44	23.63	23.42	23.45	1,443,592	-0.02(-0.08%)
Dec 12, 2005	23.35	23.64	23.26	23.47	1,374,629	+0.12(+0.50%)
Dec 09, 2005	23.18	23.43	23.08	23.35	801,654	+0.05(+0.23%)
Dec 08, 2005	23.36	23.43	23.10	23.30	1,069,422	-0.11(-0.46%)
Dec 07, 2005	23.69	23.69	23.35	23.41	1,340,392	-0.19(-0.80%)
Dec 06, 2005	23.38	23.75	23.29	23.60	1,314,928	+0.22(+0.92%)
Dec 05, 2005	23.53	23.66	23.33	23.38	2,155,899	-0.33(-1.40%)
Dec 02, 2005	23.55	23.73	23.33	23.71	1,175,754	+0.07(+0.30%)

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.