Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.73	23.88	23.49	23.50	8,202,846	-0.23(-0.96%)
Feb 27, 2006	23.77	23.92	23.64	23.73	6,330,482	-0.06(-0.25%)
Feb 24, 2006	23.89	23.91	23.69	23.79	7,133,581	-0.17(-0.70%)
Feb 23, 2006	24.07	24.23	23.90	23.96	5,572,535	-0.24(-1.00%)
Feb 22, 2006	24.07	24.29	24.05	24.20	6,421,530	+0.20(+0.81%)
Feb 21, 2006	24.16	24.24	23.80	24.01	7,798,251	-0.27(-1.11%)
Feb 17, 2006	24.49	24.53	24.24	24.28	7,132,839	-0.21(-0.85%)
Feb 16, 2006	24.23	24.50	24.14	24.49	5,886,972	+0.24(+1.00%)
Feb 15, 2006	24.41	24.42	24.07	24.24	11,391,332	-0.24(-0.99%)
Feb 14, 2006	24.48	24.61	24.28	24.49	8,009,164	+0.01(+0.03%)
Feb 13, 2006	24.51	24.63	24.35	24.48	5,081,347	+0.02(+0.08%)
Feb 10, 2006	24.42	24.55	24.31	24.46	8,527,384	+0.02(+0.08%)
Feb 09, 2006	24.45	24.57	24.39	24.44	7,262,505	-0.04(-0.17%)
Feb 08, 2006	24.64	24.74	24.41	24.48	9,571,696	+0.11(+0.47%)
Feb 07, 2006	24.44	24.58	24.28	24.37	7,232,354	+0.04(+0.17%)
Feb 06, 2006	24.24	24.53	24.17	24.33	10,639,921	+0.11(+0.44%)
Feb 03, 2006	23.87	24.29	23.86	24.22	10,178,588	+0.35(+1.47%)
Feb 02, 2006	23.79	24.11	23.68	23.87	8,034,711	-0.15(-0.62%)
Feb 01, 2006	23.57	24.04	23.56	24.02	10,671,706	+0.44(+1.88%)
Jan 31, 2006	23.59	23.73	23.50	23.57	10,379,548	-0.01(-0.03%)
Jan 30, 2006	23.50	23.61	23.45	23.58	11,888,609	-0.02(-0.09%)
Jan 27, 2006	23.52	23.73	23.51	23.60	10,924,949	+0.07(+0.31%)
Jan 26, 2006	23.90	24.04	23.40	23.52	18,355,292	-0.15(-0.63%)
Jan 25, 2006	24.24	24.33	23.26	23.67	31,215,732	-0.46(-1.92%)
Jan 24, 2006	24.20	24.45	24.02	24.14	14,385,987	+0.09(+0.39%)
Jan 23, 2006	24.14	24.30	23.74	24.04	10,314,641	-0.10(-0.42%)
Jan 20, 2006	23.70	24.18	23.62	24.14	16,987,780	+0.44(+1.87%)
Jan 19, 2006	23.56	23.81	23.56	23.70	13,382,224	+0.14(+0.60%)
Jan 18, 2006	23.28	23.86	23.17	23.56	15,673,590	+0.27(+1.16%)
Jan 17, 2006	23.38	23.67	23.24	23.29	8,167,793	+0.08(+0.35%)
Jan 13, 2006	23.33	23.39	23.13	23.21	7,140,859	-0.22(-0.92%)
Jan 12, 2006	23.73	23.78	23.39	23.42	17,219,932	-0.37(-1.56%)
Jan 11, 2006	23.44	23.81	23.43	23.79	12,192,798	+0.40(+1.73%)
Jan 10, 2006	23.30	23.46	23.25	23.39	10,429,454	+0.02(+0.09%)
Jan 09, 2006	22.89	23.39	22.88	23.37	6,921,332	+0.44(+1.91%)
Jan 06, 2006	23.05	23.09	22.76	22.93	8,729,235	+0.13(+0.59%)
Jan 05, 2006	22.77	23.03	22.71	22.80	9,275,973	+0.03(+0.12%)
Jan 04, 2006	22.51	22.79	22.50	22.77	8,897,223	+0.20(+0.90%)
Jan 03, 2006	22.72	23.09	22.35	22.57	13,739,140	-0.13(-0.59%)
Dec 30, 2005	22.96	23.09	22.61	22.70	6,267,356	-0.28(-1.23%)
Dec 29, 2005	22.92	23.09	22.90	22.99	3,758,691	-0.03(-0.15%)
Dec 28, 2005	22.96	23.15	22.91	23.02	3,484,802	+0.06(+0.26%)
Dec 27, 2005	23.27	23.38	22.90	22.96	4,515,152	-0.30(-1.30%)
Dec 23, 2005	23.36	23.36	23.11	23.26	2,867,067	-0.02(-0.09%)
Dec 22, 2005	23.23	23.35	22.97	23.28	4,940,987	+0.09(+0.41%)
Dec 21, 2005	23.03	23.40	23.03	23.19	5,987,230	+0.20(+0.85%)
Dec 20, 2005	22.89	23.13	22.76	22.99	6,197,399	+0.03(+0.15%)
Dec 19, 2005	23.40	23.52	22.94	22.96	5,646,800	-0.44(-1.87%)
Dec 16, 2005	23.55	23.65	23.36	23.40	11,817,612	-0.15(-0.66%)
Dec 15, 2005	23.91	24.03	23.46	23.55	8,347,217	-0.35(-1.46%)
Dec 14, 2005	23.68	24.00	23.64	23.90	7,411,777	+0.15(+0.65%)
Dec 13, 2005	23.13	23.93	23.13	23.75	8,804,837	+0.54(+2.32%)
Dec 12, 2005	23.46	23.46	23.12	23.21	5,886,081	-0.25(-1.06%)
Dec 09, 2005	23.63	23.71	22.96	23.46	6,857,613	+0.01(+0.06%)
Dec 08, 2005	23.65	23.81	23.36	23.44	8,130,809	-0.30(-1.25%)
Dec 07, 2005	23.56	23.75	23.44	23.74	9,239,435	+0.07(+0.28%)
Dec 06, 2005	23.45	23.74	23.42	23.67	12,113,335	+0.40(+1.71%)
Dec 05, 2005	23.39	23.50	23.16	23.27	10,335,732	-0.23(-0.97%)
Dec 02, 2005	23.79	23.73	23.40	23.50	12,159,973	-0.28(-1.19%)

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.