Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	27.53	27.52	27.22	27.47	550,800	-0.06(-0.22%)
Feb 27, 2006	27.62	27.80	27.22	27.53	344,900	+0.01(+0.04%)
Feb 24, 2006	27.98	27.99	27.52	27.52	326,900	-0.20(-0.72%)
Feb 23, 2006	27.92	27.96	27.45	27.72	482,100	-0.41(-1.46%)
Feb 22, 2006	27.81	28.14	27.52	28.13	327,800	+0.45(+1.63%)
Feb 21, 2006	27.71	28.00	27.60	27.68	463,600	-0.09(-0.32%)
Feb 17, 2006	27.50	27.87	27.33	27.77	460,000	+0.40(+1.46%)
Feb 16, 2006	27.29	27.49	27.14	27.37	350,200	+0.06(+0.22%)
Feb 15, 2006	27.14	27.34	26.99	27.31	378,700	+0.17(+0.63%)
Feb 14, 2006	26.97	27.14	26.40	27.14	308,100	+0.37(+1.38%)
Feb 13, 2006	26.46	26.89	26.46	26.77	188,100	+0.15(+0.56%)
Feb 10, 2006	26.61	26.85	26.33	26.62	225,900	-0.03(-0.11%)
Feb 09, 2006	26.75	26.85	26.47	26.65	367,400	-0.38(-1.41%)
Feb 08, 2006	27.02	27.03	26.64	27.03	341,600	-0.07(-0.26%)
Feb 07, 2006	27.20	27.43	27.00	27.10	299,200	-0.09(-0.33%)
Feb 06, 2006	27.11	27.19	26.92	27.19	307,200	+0.08(+0.30%)
Feb 03, 2006	27.23	27.25	26.57	27.11	437,000	-0.27(-0.99%)
Feb 02, 2006	27.30	27.45	27.20	27.38	411,400	-0.04(-0.15%)
Feb 01, 2006	27.02	27.90	26.96	27.42	526,300	-0.33(-1.19%)
Jan 31, 2006	27.85	27.99	27.60	27.75	401,400	-0.19(-0.68%)
Jan 30, 2006	27.85	28.00	27.62	27.94	319,500	+0.05(+0.18%)
Jan 27, 2006	27.37	27.92	27.37	27.89	256,400	+0.44(+1.60%)
Jan 26, 2006	27.49	27.63	27.30	27.45	363,900	-0.04(-0.15%)
Jan 25, 2006	27.56	27.69	27.29	27.49	238,900	-0.05(-0.18%)
Jan 24, 2006	27.03	27.64	27.03	27.54	346,900	+0.41(+1.51%)
Jan 23, 2006	27.00	27.20	27.00	27.13	251,200	+0.22(+0.82%)
Jan 20, 2006	27.60	27.60	26.83	26.91	401,100	-0.68(-2.46%)
Jan 19, 2006	27.03	27.59	26.97	27.59	287,000	+0.59(+2.19%)
Jan 18, 2006	26.85	27.23	26.82	27.00	179,700	-0.02(-0.07%)
Jan 17, 2006	26.97	27.02	26.66	27.02	304,200	+0.11(+0.41%)
Jan 13, 2006	27.42	27.42	26.85	26.91	384,700	-0.63(-2.29%)
Jan 12, 2006	27.58	27.60	27.35	27.54	320,400	-0.04(-0.15%)
Jan 11, 2006	27.45	27.75	27.29	27.58	375,800	+0.12(+0.44%)
Jan 10, 2006	27.20	27.65	27.16	27.46	402,600	+0.07(+0.26%)
Jan 09, 2006	27.00	27.39	26.85	27.39	637,100	+0.39(+1.44%)
Jan 06, 2006	26.32	27.00	26.20	27.00	591,500	+0.63(+2.39%)
Jan 05, 2006	26.22	26.45	26.09	26.37	445,300	+0.27(+1.03%)
Jan 04, 2006	25.93	26.15	25.84	26.10	601,100	+0.21(+0.81%)
Jan 03, 2006	25.48	25.91	25.27	25.89	649,100	+0.33(+1.29%)
Dec 30, 2005	26.00	26.05	25.49	25.56	314,100	-0.27(-1.05%)
Dec 29, 2005	25.93	26.09	25.67	25.83	354,400	-0.16(-0.62%)
Dec 28, 2005	25.98	26.07	25.77	25.99	250,200	+0.03(+0.12%)
Dec 27, 2005	26.23	26.23	25.92	25.96	243,000	-0.16(-0.61%)
Dec 23, 2005	26.05	26.31	26.04	26.12	312,900	-0.03(-0.11%)
Dec 22, 2005	26.00	26.21	25.75	26.15	568,700	+0.01(+0.04%)
Dec 21, 2005	26.00	26.18	25.92	26.14	362,500	+0.17(+0.65%)
Dec 20, 2005	26.19	26.22	25.60	25.97	552,800	-0.34(-1.29%)
Dec 19, 2005	26.59	26.59	26.20	26.31	451,100	-0.19(-0.72%)
Dec 16, 2005	26.63	26.66	26.42	26.50	264,400	+0.10(+0.38%)
Dec 15, 2005	26.79	26.83	26.39	26.40	326,900	-0.32(-1.20%)
Dec 14, 2005	26.53	26.90	26.30	26.72	289,400	+0.16(+0.60%)
Dec 13, 2005	26.41	26.71	26.20	26.56	440,500	+0.10(+0.38%)
Dec 12, 2005	26.28	26.54	26.23	26.46	365,400	+0.19(+0.72%)
Dec 09, 2005	26.40	26.51	26.24	26.27	243,100	-0.19(-0.72%)
Dec 08, 2005	26.36	26.69	26.19	26.46	285,800	+0.23(+0.88%)
Dec 07, 2005	26.33	26.44	26.03	26.23	223,700	-0.04(-0.15%)
Dec 06, 2005	26.50	26.69	26.26	26.27	363,300	-0.20(-0.76%)
Dec 05, 2005	26.40	26.58	26.20	26.47	392,100	-0.03(-0.11%)
Dec 02, 2005	26.50	26.60	26.25	26.50	618,300	-0.01(-0.04%)

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.