Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.16	24.15	23.82	23.84	38,195,444	-0.33(-1.35%)
Feb 27, 2006	24.09	24.19	24.01	24.16	26,652,104	+0.13(+0.54%)
Feb 24, 2006	24.11	24.15	23.95	24.03	25,198,466	-0.09(-0.36%)
Feb 23, 2006	24.11	24.27	24.08	24.12	30,540,332	-0.28(-1.13%)
Feb 22, 2006	24.33	24.48	24.29	24.40	35,468,940	+0.20(+0.84%)
Feb 21, 2006	24.37	24.48	24.09	24.19	27,459,590	-0.18(-0.74%)
Feb 17, 2006	24.19	24.37	24.14	24.37	34,951,164	+0.19(+0.78%)
Feb 16, 2006	24.25	24.29	23.98	24.19	32,946,240	-0.08(-0.33%)
Feb 15, 2006	24.22	24.32	24.12	24.27	25,967,066	+0.00(+0.00%)
Feb 14, 2006	24.06	24.32	23.96	24.27	40,353,564	+0.15(+0.63%)
Feb 13, 2006	24.08	24.27	23.99	24.11	27,588,930	-0.02(-0.09%)
Feb 10, 2006	23.87	24.20	23.84	24.14	36,623,220	+0.26(+1.09%)
Feb 09, 2006	23.77	23.96	23.76	23.87	36,297,248	+0.13(+0.55%)
Feb 08, 2006	23.43	23.78	23.37	23.74	36,895,000	+0.31(+1.33%)
Feb 07, 2006	23.69	23.74	23.36	23.43	50,740,280	-0.32(-1.34%)
Feb 06, 2006	23.82	23.85	23.68	23.75	31,937,986	-0.07(-0.30%)
Feb 03, 2006	23.79	24.03	23.77	23.82	35,613,724	-0.04(-0.15%)
Feb 02, 2006	23.98	24.14	23.85	23.86	42,011,416	-0.17(-0.72%)
Feb 01, 2006	23.69	24.07	23.67	24.03	52,486,932	+0.28(+1.19%)
Jan 31, 2006	23.86	23.92	23.66	23.75	54,737,024	-0.13(-0.55%)
Jan 30, 2006	23.91	24.00	23.71	23.88	48,792,304	-0.01(-0.06%)
Jan 27, 2006	23.90	23.95	23.75	23.90	59,731,408	-0.05(-0.21%)
Jan 26, 2006	23.88	23.98	23.74	23.95	67,363,632	+0.19(+0.79%)
Jan 25, 2006	24.04	24.08	23.68	23.76	70,857,216	-0.15(-0.61%)
Jan 24, 2006	24.33	24.33	23.87	23.90	64,090,256	-0.24(-0.99%)
Jan 23, 2006	24.32	24.42	24.12	24.14	53,519,316	-0.06(-0.24%)
Jan 20, 2006	24.87	25.02	24.09	24.20	121,603,832	-0.95(-3.78%)
Jan 19, 2006	25.31	25.31	25.02	25.15	40,418,648	-0.10(-0.40%)
Jan 18, 2006	25.31	25.32	25.10	25.25	27,862,090	-0.09(-0.34%)
Jan 17, 2006	25.35	25.84	25.25	25.34	22,158,126	-0.12(-0.46%)
Jan 13, 2006	25.31	25.56	25.24	25.45	23,740,002	+0.07(+0.29%)
Jan 12, 2006	25.71	25.72	25.34	25.38	30,556,190	-0.31(-1.21%)
Jan 11, 2006	25.48	25.78	25.45	25.69	30,879,680	+0.17(+0.68%)
Jan 10, 2006	25.58	25.61	25.42	25.52	29,014,302	-0.14(-0.54%)
Jan 09, 2006	25.67	25.69	25.56	25.66	28,566,020	-0.07(-0.25%)
Jan 06, 2006	25.66	25.77	25.52	25.72	30,451,668	+0.17(+0.68%)
Jan 05, 2006	25.58	25.64	25.45	25.55	26,003,468	-0.07(-0.25%)
Jan 04, 2006	25.64	25.67	25.45	25.61	33,117,362	-0.04(-0.14%)
Jan 03, 2006	25.45	25.67	25.24	25.65	45,808,776	+0.23(+0.91%)
Dec 30, 2005	25.47	25.54	25.37	25.42	24,906,966	-0.10(-0.40%)
Dec 29, 2005	25.46	25.71	25.45	25.52	22,258,096	+0.06(+0.23%)
Dec 28, 2005	25.43	25.50	25.35	25.46	23,159,346	+0.04(+0.14%)
Dec 27, 2005	25.80	25.82	25.40	25.43	23,535,234	-0.26(-1.02%)
Dec 23, 2005	25.79	25.80	25.67	25.69	14,767,211	+0.00(+0.00%)
Dec 22, 2005	25.51	25.72	25.51	25.69	24,101,412	+0.07(+0.28%)
Dec 21, 2005	25.82	25.86	25.56	25.61	31,503,908	-0.16(-0.62%)
Dec 20, 2005	25.87	25.92	25.66	25.77	28,956,388	-0.20(-0.78%)
Dec 19, 2005	26.15	26.29	25.85	25.98	29,057,736	-0.17(-0.67%)
Dec 16, 2005	26.11	26.30	26.12	26.15	47,852,032	+0.04(+0.17%)
Dec 15, 2005	25.95	26.22	25.94	26.11	46,924,304	+0.17(+0.64%)
Dec 14, 2005	25.72	26.03	25.78	25.94	30,201,260	+0.22(+0.85%)
Dec 13, 2005	25.75	25.88	25.64	25.72	35,009,076	-0.06(-0.22%)
Dec 12, 2005	25.77	25.91	25.69	25.78	18,974,930	+0.01(+0.06%)
Dec 09, 2005	25.69	25.96	25.63	25.77	24,110,374	+0.13(+0.51%)
Dec 08, 2005	25.80	25.86	25.58	25.64	30,010,834	-0.16(-0.62%)
Dec 07, 2005	25.96	26.00	25.68	25.80	38,577,260	-0.17(-0.64%)
Dec 06, 2005	26.04	26.18	25.90	25.96	36,521,320	+0.02(+0.08%)
Dec 05, 2005	25.69	26.01	25.67	25.94	33,317,854	+0.20(+0.76%)
Dec 02, 2005	25.93	25.93	25.57	25.75	35,082,848	-0.18(-0.70%)

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.