Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.24	25.38	24.56	24.91	550,300	-0.33(-1.31%)
Feb 27, 2006	24.36	25.30	24.34	25.24	847,500	+0.95(+3.91%)
Feb 24, 2006	24.06	24.47	23.75	24.29	537,200	+0.16(+0.66%)
Feb 23, 2006	24.18	24.36	23.87	24.13	379,100	-0.11(-0.45%)
Feb 22, 2006	24.50	24.60	24.12	24.24	388,500	-0.26(-1.06%)
Feb 21, 2006	24.80	24.80	24.42	24.50	471,500	-0.30(-1.21%)
Feb 17, 2006	24.85	24.99	24.64	24.80	387,200	+0.20(+0.81%)
Feb 16, 2006	25.13	25.13	24.14	24.60	887,100	-0.52(-2.07%)
Feb 15, 2006	25.60	25.70	25.04	25.12	803,100	-0.50(-1.95%)
Feb 14, 2006	25.27	25.87	25.21	25.62	682,100	+0.56(+2.23%)
Feb 13, 2006	25.01	25.40	24.19	25.06	910,800	+0.48(+1.95%)
Feb 10, 2006	24.95	26.85	24.35	24.58	1,281,400	+0.23(+0.94%)
Feb 09, 2006	24.10	24.86	24.10	24.35	714,600	+0.44(+1.84%)
Feb 08, 2006	23.93	24.13	23.70	23.91	743,000	-0.13(-0.54%)
Feb 07, 2006	23.72	24.06	23.54	24.04	463,000	+0.10(+0.42%)
Feb 06, 2006	24.08	24.08	23.70	23.94	618,000	-0.07(-0.29%)
Feb 03, 2006	22.94	24.57	22.30	24.01	1,078,700	+1.07(+4.66%)
Feb 02, 2006	23.44	23.60	22.51	22.94	1,518,600	-1.64(-6.67%)
Feb 01, 2006	24.10	24.65	24.03	24.58	488,200	+0.73(+3.06%)
Jan 31, 2006	24.04	24.17	23.81	23.85	429,400	-0.19(-0.79%)
Jan 30, 2006	23.81	24.51	23.79	24.04	396,300	+0.33(+1.39%)
Jan 27, 2006	23.97	24.50	23.62	23.71	487,500	-0.22(-0.92%)
Jan 26, 2006	22.89	24.00	22.84	23.93	606,600	+1.27(+5.60%)
Jan 25, 2006	22.52	22.98	22.52	22.66	325,000	+0.16(+0.71%)
Jan 24, 2006	22.57	22.57	22.28	22.50	502,800	+0.03(+0.13%)
Jan 23, 2006	22.23	22.57	22.00	22.47	231,400	+0.35(+1.58%)
Jan 20, 2006	22.24	22.37	21.96	22.12	251,100	-0.10(-0.45%)
Jan 19, 2006	21.70	22.43	21.61	22.22	279,700	+0.65(+3.01%)
Jan 18, 2006	22.08	22.14	21.49	21.57	538,700	-0.55(-2.49%)
Jan 17, 2006	22.65	22.65	21.92	22.12	421,700	-0.57(-2.51%)
Jan 13, 2006	23.15	23.15	22.62	22.69	393,800	-0.45(-1.94%)
Jan 12, 2006	23.36	23.50	23.05	23.14	141,700	-0.22(-0.94%)
Jan 11, 2006	23.37	23.54	23.14	23.36	230,800	+0.11(+0.47%)
Jan 10, 2006	23.05	23.34	23.03	23.25	702,100	+0.04(+0.17%)
Jan 09, 2006	22.76	23.32	22.71	23.21	404,900	+0.35(+1.53%)
Jan 06, 2006	23.30	23.30	22.85	22.86	402,300	-0.44(-1.89%)
Jan 05, 2006	23.03	23.42	22.96	23.30	260,700	+0.29(+1.26%)
Jan 04, 2006	23.08	23.49	22.87	23.01	275,900	-0.13(-0.56%)
Jan 03, 2006	22.00	23.25	21.92	23.14	685,600	+1.15(+5.23%)
Dec 30, 2005	22.11	22.28	21.98	21.99	196,200	-0.15(-0.68%)
Dec 29, 2005	21.91	22.19	21.77	22.14	196,500	+0.22(+1.00%)
Dec 28, 2005	21.50	22.06	21.50	21.92	186,900	+0.67(+3.15%)
Dec 27, 2005	22.20	22.20	21.25	21.25	244,200	-0.78(-3.54%)
Dec 23, 2005	22.15	22.28	21.80	22.03	331,400	-0.18(-0.81%)
Dec 22, 2005	21.87	22.27	21.64	22.21	164,900	+0.44(+2.02%)
Dec 21, 2005	21.90	21.95	21.69	21.77	183,500	-0.11(-0.50%)
Dec 20, 2005	21.83	22.08	21.70	21.88	295,800	+0.04(+0.18%)
Dec 19, 2005	21.75	22.06	21.54	21.84	319,900	+0.12(+0.55%)
Dec 16, 2005	22.21	22.21	21.60	21.72	259,900	-0.45(-2.03%)
Dec 15, 2005	22.17	22.34	21.81	22.17	471,500	-0.07(-0.31%)
Dec 14, 2005	22.30	22.59	22.09	22.24	410,400	-0.01(-0.04%)
Dec 13, 2005	22.19	22.45	22.06	22.25	216,100	+0.03(+0.14%)
Dec 12, 2005	22.19	22.31	22.04	22.22	198,700	+0.03(+0.14%)
Dec 09, 2005	21.93	22.37	21.80	22.19	314,100	+0.36(+1.65%)
Dec 08, 2005	22.19	22.31	21.73	21.83	698,200	-0.36(-1.62%)
Dec 07, 2005	21.20	22.60	21.10	22.19	966,200	+0.93(+4.37%)
Dec 06, 2005	19.97	21.43	19.97	21.26	723,400	+1.43(+7.21%)
Dec 05, 2005	20.00	20.36	19.82	19.83	573,800	-0.33(-1.64%)
Dec 02, 2005	20.25	20.43	19.93	20.16	398,500	-0.04(-0.20%)

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.