Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.87	24.85	24.61	24.69	2,320,778	-0.17(-0.70%)
Feb 27, 2006	24.58	24.91	24.58	24.87	2,624,767	+0.04(+0.16%)
Feb 24, 2006	24.93	24.93	24.74	24.83	3,143,217	-0.30(-1.20%)
Feb 23, 2006	24.97	25.28	24.91	25.13	2,784,892	+0.35(+1.43%)
Feb 22, 2006	25.02	25.17	24.69	24.77	3,300,460	-0.01(-0.06%)
Feb 21, 2006	25.03	25.06	24.78	24.79	1,989,414	-0.10(-0.41%)
Feb 17, 2006	24.72	24.95	24.63	24.89	1,761,576	-0.04(-0.18%)
Feb 16, 2006	24.64	24.94	24.63	24.93	2,203,874	+0.09(+0.35%)
Feb 15, 2006	24.85	24.95	24.74	24.85	2,183,087	-0.27(-1.06%)
Feb 14, 2006	24.93	25.14	24.88	25.11	2,329,216	-0.22(-0.88%)
Feb 13, 2006	25.22	25.41	25.19	25.34	3,663,725	+0.31(+1.22%)
Feb 10, 2006	25.46	25.48	24.95	25.03	2,509,922	-0.16(-0.64%)
Feb 09, 2006	25.13	25.48	25.09	25.19	5,157,742	+0.44(+1.77%)
Feb 08, 2006	24.77	24.88	24.61	24.76	3,386,080	+0.31(+1.27%)
Feb 07, 2006	24.34	24.58	24.34	24.44	2,177,118	-0.09(-0.38%)
Feb 06, 2006	24.67	24.74	24.37	24.54	1,716,914	-0.23(-0.92%)
Feb 03, 2006	24.92	24.98	24.72	24.76	4,627,972	+0.03(+0.14%)
Feb 02, 2006	24.87	24.98	24.69	24.73	2,462,585	-0.18(-0.72%)
Feb 01, 2006	25.01	25.12	24.88	24.91	1,982,622	+0.01(+0.06%)
Jan 31, 2006	24.90	24.93	24.74	24.90	1,800,887	+0.02(+0.10%)
Jan 30, 2006	25.05	25.09	24.83	24.87	1,600,628	-0.47(-1.86%)
Jan 27, 2006	25.54	25.59	25.26	25.34	2,732,615	+0.51(+2.05%)
Jan 26, 2006	24.87	25.11	24.81	24.83	1,714,033	-0.08(-0.33%)
Jan 25, 2006	24.97	25.01	24.80	24.92	2,043,544	+0.12(+0.47%)
Jan 24, 2006	24.89	24.92	24.73	24.80	3,012,524	+0.16(+0.65%)
Jan 23, 2006	24.59	24.73	24.55	24.64	1,889,799	+0.27(+1.12%)
Jan 20, 2006	24.63	24.63	24.34	24.37	2,167,857	-0.29(-1.18%)
Jan 19, 2006	24.52	24.72	24.49	24.66	1,548,763	-0.02(-0.10%)
Jan 18, 2006	24.82	24.84	24.62	24.68	4,179,293	-0.15(-0.59%)
Jan 17, 2006	24.88	24.94	24.79	24.83	3,225,543	-0.24(-0.97%)
Jan 13, 2006	24.89	25.13	24.89	25.07	4,088,735	+0.11(+0.45%)
Jan 12, 2006	24.86	25.05	24.86	24.96	2,866,601	-0.14(-0.56%)
Jan 11, 2006	25.13	25.32	25.10	25.10	3,134,985	-0.25(-1.00%)
Jan 10, 2006	25.38	25.53	25.27	25.35	1,296,433	-0.29(-1.12%)
Jan 09, 2006	25.75	25.78	25.47	25.64	2,956,542	+0.17(+0.67%)
Jan 06, 2006	25.59	25.60	25.18	25.47	2,131,221	+0.23(+0.90%)
Jan 05, 2006	25.61	25.65	25.16	25.24	3,013,965	+0.00(+0.00%)
Jan 04, 2006	25.41	25.45	25.14	25.24	3,295,109	+0.48(+1.94%)
Jan 03, 2006	24.50	24.82	24.31	24.76	3,249,418	+0.23(+0.95%)
Dec 30, 2005	24.61	24.65	24.50	24.53	1,215,959	-0.20(-0.83%)
Dec 29, 2005	24.77	24.80	24.68	24.73	1,401,605	+0.00(+0.00%)
Dec 28, 2005	24.91	24.91	24.61	24.73	1,616,065	+0.08(+0.34%)
Dec 27, 2005	24.90	24.93	24.64	24.65	1,185,498	-0.18(-0.72%)
Dec 23, 2005	24.76	24.92	24.54	24.83	2,598,835	+0.06(+0.25%)
Dec 22, 2005	24.78	24.84	24.72	24.76	2,203,668	-0.11(-0.43%)
Dec 21, 2005	24.87	24.91	24.73	24.87	2,879,773	-0.32(-1.25%)
Dec 20, 2005	25.46	25.47	25.10	25.19	2,359,471	-0.06(-0.25%)
Dec 19, 2005	25.53	25.56	25.19	25.25	3,895,268	+0.17(+0.70%)
Dec 16, 2005	25.04	25.27	25.04	25.08	3,425,802	+0.47(+1.90%)
Dec 15, 2005	24.94	24.97	24.58	24.61	2,213,959	-0.41(-1.63%)
Dec 14, 2005	24.98	25.12	24.90	25.02	2,105,700	+0.00(+0.00%)
Dec 13, 2005	24.88	25.07	24.85	25.02	3,558,553	+0.22(+0.90%)
Dec 12, 2005	24.79	24.82	24.60	24.79	1,566,257	+0.17(+0.71%)
Dec 09, 2005	24.61	24.74	24.54	24.62	1,736,673	-0.00(-0.02%)
Dec 08, 2005	24.43	24.76	24.17	24.62	2,989,679	+0.25(+1.02%)
Dec 07, 2005	24.28	24.44	24.24	24.38	1,668,136	-0.16(-0.63%)
Dec 06, 2005	24.61	24.70	24.49	24.53	1,839,786	-0.24(-0.96%)
Dec 05, 2005	24.79	24.88	24.68	24.77	4,840,168	-0.03(-0.12%)
Dec 02, 2005	24.70	24.84	24.64	24.80	1,620,387	+0.28(+1.13%)

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.