Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.75	28.74	28.40	28.48	967,578	-0.27(-0.94%)
Feb 27, 2006	28.40	28.94	28.40	28.75	555,615	+0.46(+1.62%)
Feb 24, 2006	28.36	28.43	28.22	28.29	1,197,533	+0.00(+0.00%)
Feb 23, 2006	28.50	28.52	28.18	28.29	1,253,565	-0.27(-0.93%)
Feb 22, 2006	28.40	28.65	28.35	28.56	744,580	+0.48(+1.70%)
Feb 21, 2006	28.82	28.83	27.88	28.08	1,402,293	-0.11(-0.38%)
Feb 17, 2006	27.96	28.31	27.96	28.19	918,128	+0.62(+2.26%)
Feb 16, 2006	27.55	27.69	27.41	27.57	1,248,300	-0.28(-1.01%)
Feb 15, 2006	27.96	27.99	27.71	27.85	952,724	-0.18(-0.63%)
Feb 14, 2006	27.59	28.03	27.49	28.02	1,282,145	+0.55(+1.99%)
Feb 13, 2006	27.55	27.73	27.32	27.48	1,184,371	+0.04(+0.14%)
Feb 10, 2006	27.79	27.85	27.34	27.44	2,148,190	+0.31(+1.16%)
Feb 09, 2006	27.39	27.53	26.93	27.12	3,182,705	+1.40(+5.44%)
Feb 08, 2006	25.75	25.84	25.41	25.73	568,776	-0.06(-0.25%)
Feb 07, 2006	25.60	25.95	25.59	25.79	607,698	+0.04(+0.17%)
Feb 06, 2006	25.65	25.88	25.64	25.75	372,290	-0.04(-0.17%)
Feb 03, 2006	25.69	25.99	25.68	25.79	1,106,529	-0.06(-0.23%)
Feb 02, 2006	25.78	25.96	25.69	25.85	742,512	-0.11(-0.41%)
Feb 01, 2006	25.98	26.11	25.81	25.95	762,066	-0.10(-0.39%)
Jan 31, 2006	25.96	26.24	25.88	26.05	728,974	-0.22(-0.83%)
Jan 30, 2006	25.87	26.29	25.87	26.27	667,678	+0.47(+1.83%)
Jan 27, 2006	26.04	26.05	25.74	25.80	1,238,147	-0.29(-1.10%)
Jan 26, 2006	26.38	26.40	25.98	26.09	1,048,805	-0.23(-0.87%)
Jan 25, 2006	26.28	26.35	26.11	26.32	945,015	+0.18(+0.69%)
Jan 24, 2006	26.20	26.25	25.99	26.13	908,350	-0.03(-0.12%)
Jan 23, 2006	26.45	26.48	26.04	26.17	889,924	-0.07(-0.28%)
Jan 20, 2006	26.73	26.75	26.24	26.24	1,125,520	-0.38(-1.42%)
Jan 19, 2006	26.59	26.76	26.42	26.62	1,191,516	+0.29(+1.11%)
Jan 18, 2006	25.91	26.59	25.90	26.33	1,231,566	+0.62(+2.40%)
Jan 17, 2006	26.02	26.03	25.57	25.71	774,852	-0.30(-1.15%)
Jan 13, 2006	25.87	26.11	25.77	26.01	688,172	+0.46(+1.81%)
Jan 12, 2006	26.01	26.01	25.53	25.54	923,204	-0.51(-1.96%)
Jan 11, 2006	26.18	26.18	25.91	26.05	1,244,352	-0.06(-0.22%)
Jan 10, 2006	26.02	26.19	25.93	26.11	1,044,669	-0.27(-1.01%)
Jan 09, 2006	26.49	26.60	26.25	26.38	1,774,019	-0.38(-1.41%)
Jan 06, 2006	26.62	26.79	26.38	26.76	1,009,320	+0.14(+0.52%)
Jan 05, 2006	26.65	26.66	26.43	26.62	1,575,088	+0.36(+1.36%)
Jan 04, 2006	25.70	26.39	25.66	26.26	1,500,254	+0.98(+3.89%)
Jan 03, 2006	24.78	25.30	24.74	25.28	1,730,961	+1.12(+4.65%)
Dec 30, 2005	24.19	24.22	23.96	24.16	656,208	-0.12(-0.48%)
Dec 29, 2005	24.32	24.43	24.26	24.27	476,456	-0.09(-0.37%)
Dec 28, 2005	24.36	24.49	24.35	24.36	450,320	+0.21(+0.88%)
Dec 27, 2005	24.31	24.49	24.13	24.15	638,910	+0.10(+0.40%)
Dec 23, 2005	24.06	24.20	24.01	24.06	929,033	+0.29(+1.21%)
Dec 22, 2005	23.78	23.86	23.65	23.77	429,261	+0.12(+0.49%)
Dec 21, 2005	23.69	23.78	23.57	23.65	860,404	+0.18(+0.77%)
Dec 20, 2005	23.59	23.64	23.38	23.47	640,226	-0.31(-1.30%)
Dec 19, 2005	23.84	23.93	23.67	23.78	584,947	+0.05(+0.22%)
Dec 16, 2005	23.84	23.92	23.61	23.73	838,217	-0.03(-0.13%)
Dec 15, 2005	23.81	24.15	23.69	23.76	1,292,110	-0.04(-0.18%)
Dec 14, 2005	23.86	23.92	23.64	23.80	586,827	-0.11(-0.44%)
Dec 13, 2005	23.68	23.93	23.54	23.91	554,110	+0.23(+0.97%)
Dec 12, 2005	23.66	23.72	23.47	23.68	458,593	+0.05(+0.20%)
Dec 09, 2005	23.59	23.71	23.46	23.63	911,547	+0.13(+0.54%)
Dec 08, 2005	23.26	23.62	23.20	23.50	1,443,847	+0.04(+0.18%)
Dec 07, 2005	23.58	23.59	23.35	23.46	1,012,704	-0.18(-0.76%)
Dec 06, 2005	23.45	23.76	23.41	23.64	1,284,965	+0.24(+1.02%)
Dec 05, 2005	23.51	23.56	23.15	23.40	1,437,266	+0.02(+0.07%)
Dec 02, 2005	23.18	23.41	23.14	23.39	847,994	+0.20(+0.87%)

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.