Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.50	23.52	23.02	23.46	540,500	-0.04(-0.17%)
Feb 27, 2006	23.50	23.70	23.23	23.50	481,800	-0.16(-0.66%)
Feb 24, 2006	23.65	24.07	23.59	23.66	254,600	+0.11(+0.45%)
Feb 23, 2006	23.62	23.97	23.30	23.55	532,700	-0.02(-0.11%)
Feb 22, 2006	23.75	23.75	23.37	23.57	368,100	-0.34(-1.42%)
Feb 21, 2006	23.50	24.05	23.50	23.91	617,200	+0.69(+2.97%)
Feb 17, 2006	23.48	23.64	23.04	23.23	551,100	-0.21(-0.92%)
Feb 16, 2006	23.65	23.68	22.89	23.44	1,233,900	+0.09(+0.36%)
Feb 15, 2006	23.48	24.29	23.05	23.36	2,722,500	+0.86(+3.80%)
Feb 14, 2006	22.38	22.66	22.04	22.50	806,400	-0.25(-1.10%)
Feb 13, 2006	23.12	23.18	22.59	22.75	459,500	-0.37(-1.60%)
Feb 10, 2006	23.09	23.24	22.50	23.12	656,200	+0.11(+0.46%)
Feb 09, 2006	23.90	24.24	23.00	23.02	458,000	-0.68(-2.85%)
Feb 08, 2006	23.50	23.93	23.13	23.69	742,400	+0.21(+0.87%)
Feb 07, 2006	24.55	24.55	23.48	23.48	619,800	-1.27(-5.11%)
Feb 06, 2006	24.84	24.99	24.48	24.75	1,007,700	+0.16(+0.65%)
Feb 03, 2006	24.88	24.98	24.42	24.59	465,600	-0.29(-1.15%)
Feb 02, 2006	24.90	25.02	24.32	24.88	770,400	+0.09(+0.34%)
Feb 01, 2006	25.77	26.15	24.68	24.79	672,300	-1.12(-4.32%)
Jan 31, 2006	25.30	26.05	25.02	25.91	854,800	+0.26(+1.01%)
Jan 30, 2006	25.30	26.34	25.30	25.65	1,247,100	+1.23(+5.06%)
Jan 27, 2006	23.89	24.75	23.96	24.41	410,400	+0.52(+2.20%)
Jan 26, 2006	23.80	23.95	23.23	23.89	575,800	+0.18(+0.76%)
Jan 25, 2006	24.38	24.41	23.55	23.71	605,400	-0.48(-1.98%)
Jan 24, 2006	23.71	24.25	23.54	24.19	580,400	+0.36(+1.49%)
Jan 23, 2006	24.00	24.07	23.69	23.84	661,600	-0.25(-1.06%)
Jan 20, 2006	23.79	24.30	23.78	24.09	737,300	+0.46(+1.97%)
Jan 19, 2006	22.75	23.62	22.75	23.62	803,500	+0.52(+2.23%)
Jan 18, 2006	23.37	23.41	22.80	23.11	609,600	-0.34(-1.43%)
Jan 17, 2006	23.75	23.86	23.40	23.45	551,100	-0.05(-0.21%)
Jan 13, 2006	23.70	23.70	23.28	23.50	302,400	+0.27(+1.14%)
Jan 12, 2006	23.35	23.83	23.19	23.23	725,800	+0.05(+0.24%)
Jan 11, 2006	23.11	23.27	22.97	23.18	1,188,100	-0.20(-0.86%)
Jan 10, 2006	23.65	23.82	23.32	23.38	981,800	-0.12(-0.53%)
Jan 09, 2006	23.90	23.93	23.32	23.50	746,500	-0.30(-1.26%)
Jan 06, 2006	23.75	23.95	23.62	23.80	770,800	+0.29(+1.23%)
Jan 05, 2006	24.00	24.02	23.23	23.51	1,547,200	+0.09(+0.36%)
Jan 04, 2006	22.60	23.50	22.57	23.43	1,014,100	+0.46(+1.98%)
Jan 03, 2006	21.70	22.97	21.69	22.97	1,023,400	+1.51(+7.04%)
Dec 30, 2005	21.07	21.75	20.88	21.46	287,900	+0.18(+0.85%)
Dec 29, 2005	21.43	21.75	21.23	21.28	399,300	-0.15(-0.72%)
Dec 28, 2005	21.06	21.73	21.06	21.43	673,000	+0.50(+2.39%)
Dec 27, 2005	21.40	21.40	20.88	20.93	458,100	-0.65(-3.01%)
Dec 23, 2005	21.34	21.62	21.04	21.59	363,900	+0.12(+0.54%)
Dec 22, 2005	21.53	21.61	21.34	21.47	341,400	+0.02(+0.09%)
Dec 21, 2005	21.33	21.51	21.16	21.45	399,800	+0.21(+0.99%)
Dec 20, 2005	20.95	21.42	20.95	21.24	357,700	+0.35(+1.70%)
Dec 19, 2005	21.00	21.19	20.68	20.89	590,300	-0.11(-0.55%)
Dec 16, 2005	21.56	21.59	20.96	21.00	764,400	-0.66(-3.05%)
Dec 15, 2005	21.43	21.78	21.34	21.66	336,900	-0.18(-0.82%)
Dec 14, 2005	21.62	22.09	21.57	21.84	362,900	+0.09(+0.44%)
Dec 13, 2005	22.00	22.11	21.65	21.75	519,100	-0.14(-0.66%)
Dec 12, 2005	21.70	21.89	21.32	21.89	459,100	+0.43(+2.00%)
Dec 09, 2005	21.56	21.57	21.24	21.46	428,200	-0.14(-0.67%)
Dec 08, 2005	21.26	21.69	21.16	21.61	551,300	+0.27(+1.27%)
Dec 07, 2005	21.45	21.50	21.08	21.34	286,000	+0.05(+0.26%)
Dec 06, 2005	21.62	21.62	20.95	21.28	437,900	+0.13(+0.61%)
Dec 05, 2005	21.38	21.48	21.02	21.15	538,400	-0.08(-0.38%)
Dec 02, 2005	20.74	21.48	20.74	21.23	487,500	+0.02(+0.07%)

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.