Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.54	29.55	29.07	29.20	1,351,000	-0.34(-1.15%)
Feb 27, 2006	29.48	29.62	29.27	29.54	856,600	-0.02(-0.08%)
Feb 24, 2006	29.41	29.59	29.26	29.56	857,200	+0.15(+0.51%)
Feb 23, 2006	29.45	29.48	29.25	29.41	659,400	-0.04(-0.12%)
Feb 22, 2006	29.26	29.64	29.25	29.45	1,088,400	-0.05(-0.17%)
Feb 21, 2006	29.50	29.82	29.25	29.50	1,494,200	+0.12(+0.39%)
Feb 17, 2006	29.04	29.52	29.04	29.38	1,411,000	-0.19(-0.64%)
Feb 16, 2006	29.61	29.62	29.14	29.57	1,411,600	-0.04(-0.12%)
Feb 15, 2006	28.80	29.97	28.75	29.61	4,855,800	+1.94(+7.01%)
Feb 14, 2006	27.73	27.88	27.52	27.66	1,459,400	-0.07(-0.27%)
Feb 13, 2006	27.77	27.82	27.44	27.74	756,800	+0.10(+0.38%)
Feb 10, 2006	27.90	27.90	27.45	27.64	925,400	-0.19(-0.70%)
Feb 09, 2006	27.62	28.06	27.62	27.83	829,000	+0.23(+0.83%)
Feb 08, 2006	27.99	27.99	27.52	27.60	885,600	-0.01(-0.05%)
Feb 07, 2006	28.59	28.60	27.14	27.61	4,708,600	-0.99(-3.44%)
Feb 06, 2006	26.84	29.00	26.39	28.60	7,888,400	+1.76(+6.54%)
Feb 03, 2006	26.89	26.95	26.75	26.84	774,400	-0.05(-0.17%)
Feb 02, 2006	27.00	27.02	26.79	26.89	781,800	-0.20(-0.76%)
Feb 01, 2006	27.30	27.38	27.02	27.09	1,782,200	-0.28(-1.02%)
Jan 31, 2006	27.59	27.66	27.32	27.38	1,650,400	-0.14(-0.51%)
Jan 30, 2006	27.60	27.61	27.30	27.52	1,464,000	+0.07(+0.24%)
Jan 27, 2006	27.71	27.91	27.44	27.45	1,048,600	-0.14(-0.49%)
Jan 26, 2006	27.54	28.04	27.43	27.59	1,408,400	+0.12(+0.46%)
Jan 25, 2006	27.94	27.99	27.25	27.46	2,543,200	-0.57(-2.03%)
Jan 24, 2006	27.30	28.05	27.30	28.03	1,958,000	+0.69(+2.51%)
Jan 23, 2006	27.50	27.66	27.21	27.34	664,600	-0.09(-0.31%)
Jan 20, 2006	27.39	27.87	27.38	27.43	1,381,400	+0.03(+0.11%)
Jan 19, 2006	27.36	27.59	27.29	27.40	1,836,000	+0.29(+1.07%)
Jan 18, 2006	26.71	27.28	26.70	27.11	1,801,200	+0.37(+1.38%)
Jan 17, 2006	26.95	26.98	26.49	26.74	1,102,200	-0.38(-1.40%)
Jan 13, 2006	27.12	27.45	27.06	27.12	509,400	+0.04(+0.13%)
Jan 12, 2006	27.01	27.36	26.98	27.09	1,076,800	+0.04(+0.13%)
Jan 11, 2006	27.02	27.15	26.95	27.05	1,248,800	+0.03(+0.11%)
Jan 10, 2006	27.32	27.50	26.95	27.02	1,369,400	-0.30(-1.12%)
Jan 09, 2006	27.66	27.68	27.27	27.32	1,204,800	-0.37(-1.34%)
Jan 06, 2006	27.30	27.95	27.21	27.70	1,737,000	+0.57(+2.10%)
Jan 05, 2006	27.00	27.55	26.73	27.12	3,200,800	+1.21(+4.69%)
Jan 04, 2006	25.82	26.50	25.78	25.91	1,303,200	+0.15(+0.58%)
Jan 03, 2006	25.32	25.82	25.25	25.76	1,304,200	+0.44(+1.74%)
Dec 30, 2005	25.32	25.36	25.16	25.32	449,200	-0.13(-0.51%)
Dec 29, 2005	25.27	25.51	25.24	25.45	555,000	+0.17(+0.67%)
Dec 28, 2005	25.31	25.36	25.01	25.28	847,600	+0.06(+0.24%)
Dec 27, 2005	25.45	25.60	25.16	25.22	393,200	-0.23(-0.92%)
Dec 23, 2005	25.45	25.49	25.33	25.45	328,200	+0.00(+0.00%)
Dec 22, 2005	25.39	25.52	25.30	25.45	692,600	+0.07(+0.30%)
Dec 21, 2005	25.46	25.68	25.25	25.38	1,158,400	+0.09(+0.38%)
Dec 20, 2005	25.30	25.64	25.19	25.29	894,400	-0.12(-0.47%)
Dec 19, 2005	25.73	25.83	25.09	25.41	1,227,400	-0.32(-1.26%)
Dec 16, 2005	25.59	25.93	25.59	25.73	1,191,800	+0.20(+0.76%)
Dec 15, 2005	25.63	25.73	25.32	25.54	1,704,800	-0.25(-0.97%)
Dec 14, 2005	25.84	25.86	25.57	25.79	824,600	-0.14(-0.52%)
Dec 13, 2005	25.29	26.20	25.28	25.92	2,065,600	-0.34(-1.31%)
Dec 12, 2005	26.07	26.27	25.80	26.27	931,200	-0.00(-0.02%)
Dec 09, 2005	26.48	26.52	26.12	26.27	812,200	-0.23(-0.87%)
Dec 08, 2005	26.59	26.67	26.43	26.50	477,400	-0.20(-0.75%)
Dec 07, 2005	26.60	26.82	26.36	26.70	705,000	+0.11(+0.43%)
Dec 06, 2005	26.41	26.61	26.21	26.59	793,600	+0.18(+0.68%)
Dec 05, 2005	26.65	26.65	26.18	26.41	511,000	-0.29(-1.09%)
Dec 02, 2005	26.58	26.95	26.55	26.70	377,200	+0.06(+0.23%)

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.