Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.66	24.54	24.18	24.23	336,200	-0.43(-1.74%)
Feb 27, 2006	24.60	24.72	24.52	24.66	324,200	+0.16(+0.65%)
Feb 24, 2006	24.50	24.62	24.40	24.50	337,800	-0.07(-0.28%)
Feb 23, 2006	24.50	24.62	24.43	24.57	526,800	+0.14(+0.57%)
Feb 22, 2006	24.25	24.49	24.15	24.43	538,500	+0.32(+1.33%)
Feb 21, 2006	23.99	24.20	23.99	24.11	814,500	+0.40(+1.69%)
Feb 17, 2006	23.59	23.80	23.51	23.71	550,600	-0.03(-0.13%)
Feb 16, 2006	23.59	23.84	23.53	23.74	337,100	+0.23(+0.98%)
Feb 15, 2006	23.38	23.59	23.35	23.51	200,600	-0.09(-0.38%)
Feb 14, 2006	23.21	23.63	23.21	23.60	508,400	+0.78(+3.42%)
Feb 13, 2006	23.10	23.10	22.70	22.82	650,700	-0.53(-2.27%)
Feb 10, 2006	23.47	23.48	23.19	23.35	469,200	-0.09(-0.38%)
Feb 09, 2006	23.50	23.54	23.40	23.44	377,700	-0.06(-0.26%)
Feb 08, 2006	23.36	23.52	23.15	23.50	497,000	+0.22(+0.95%)
Feb 07, 2006	23.52	23.75	23.18	23.28	683,800	-0.88(-3.64%)
Feb 06, 2006	24.03	24.16	23.91	24.16	628,800	+0.54(+2.29%)
Feb 03, 2006	23.85	23.90	23.25	23.62	656,600	-0.60(-2.48%)
Feb 02, 2006	24.53	24.55	24.17	24.22	304,000	-0.40(-1.62%)
Feb 01, 2006	24.60	24.64	24.42	24.62	297,600	+0.02(+0.08%)
Jan 31, 2006	24.50	24.65	24.45	24.60	292,100	+0.05(+0.20%)
Jan 30, 2006	24.75	24.81	24.50	24.55	332,900	-0.09(-0.37%)
Jan 27, 2006	24.35	24.74	24.35	24.64	493,400	+0.46(+1.90%)
Jan 26, 2006	23.96	24.21	23.85	24.18	345,100	+0.13(+0.54%)
Jan 25, 2006	24.20	24.21	24.02	24.05	483,500	+0.04(+0.17%)
Jan 24, 2006	24.09	24.25	23.95	24.01	430,600	-0.05(-0.21%)
Jan 23, 2006	24.20	24.22	23.85	24.06	491,200	-0.09(-0.37%)
Jan 20, 2006	24.75	24.79	24.10	24.15	486,800	-0.45(-1.83%)
Jan 19, 2006	24.45	24.66	24.42	24.60	484,400	+0.59(+2.46%)
Jan 18, 2006	23.60	24.02	23.51	24.01	866,400	-0.24(-0.99%)
Jan 17, 2006	24.74	24.74	24.20	24.25	1,136,400	-0.99(-3.92%)
Jan 13, 2006	25.10	25.28	25.10	25.24	326,600	+0.35(+1.41%)
Jan 12, 2006	25.13	25.13	24.85	24.89	416,800	-0.10(-0.40%)
Jan 11, 2006	24.80	24.99	24.70	24.99	613,500	+0.68(+2.80%)
Jan 10, 2006	24.74	24.75	24.30	24.31	1,017,000	-0.81(-3.22%)
Jan 09, 2006	26.67	26.86	24.55	25.12	962,600	+0.58(+2.36%)
Jan 06, 2006	24.63	24.97	24.39	24.54	1,316,200	-0.42(-1.68%)
Jan 05, 2006	24.79	25.06	24.79	24.96	375,600	+0.16(+0.65%)
Jan 04, 2006	24.62	24.98	24.62	24.80	561,300	+0.40(+1.64%)
Jan 03, 2006	24.10	24.44	24.09	24.40	654,400	+0.36(+1.50%)
Dec 30, 2005	23.80	24.15	23.80	24.04	676,700	-0.38(-1.56%)
Dec 29, 2005	24.50	24.58	24.35	24.42	376,100	-0.38(-1.53%)
Dec 28, 2005	24.82	24.84	24.65	24.80	289,500	-0.45(-1.78%)
Dec 27, 2005	25.45	25.55	25.15	25.25	327,000	-0.23(-0.90%)
Dec 23, 2005	25.35	25.53	25.32	25.48	327,500	+0.17(+0.67%)
Dec 22, 2005	25.33	25.34	25.25	25.31	319,700	-0.14(-0.55%)
Dec 21, 2005	25.26	25.50	25.26	25.45	351,300	+0.34(+1.35%)
Dec 20, 2005	25.10	25.23	25.01	25.11	325,400	+0.17(+0.68%)
Dec 19, 2005	25.05	25.10	24.90	24.94	444,100	+0.30(+1.22%)
Dec 16, 2005	26.18	26.18	24.55	24.64	278,900	-0.11(-0.44%)
Dec 15, 2005	24.47	24.75	24.41	24.75	435,000	+0.37(+1.52%)
Dec 14, 2005	24.25	24.40	24.11	24.38	491,800	+0.28(+1.16%)
Dec 13, 2005	24.30	24.30	23.94	24.10	338,500	-0.24(-0.99%)
Dec 12, 2005	24.26	24.41	24.22	24.34	336,900	+0.25(+1.04%)
Dec 09, 2005	24.00	24.17	23.96	24.09	411,500	+0.09(+0.37%)
Dec 08, 2005	24.20	24.40	23.93	24.00	868,900	-0.85(-3.42%)
Dec 07, 2005	25.08	25.10	24.83	24.85	430,600	-0.05(-0.20%)
Dec 06, 2005	24.87	24.97	24.78	24.90	500,500	-0.52(-2.05%)
Dec 05, 2005	25.58	25.60	25.33	25.42	379,700	-0.24(-0.94%)
Dec 02, 2005	25.75	25.80	25.54	25.66	389,200	+0.14(+0.55%)

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.