Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.72	24.75	23.82	23.85	2,465,100	-0.87(-3.52%)
Feb 27, 2006	24.93	24.99	24.61	24.72	1,142,900	-0.16(-0.62%)
Feb 24, 2006	24.90	24.96	24.52	24.88	947,800	-0.07(-0.26%)
Feb 23, 2006	24.69	25.05	24.62	24.94	1,084,000	+0.27(+1.07%)
Feb 22, 2006	24.68	24.95	24.63	24.68	1,129,000	+0.11(+0.45%)
Feb 21, 2006	24.96	25.02	24.29	24.57	1,746,400	-0.43(-1.74%)
Feb 17, 2006	25.18	25.24	25.00	25.00	1,003,200	-0.25(-0.99%)
Feb 16, 2006	25.17	25.31	25.07	25.25	1,015,800	-0.05(-0.18%)
Feb 15, 2006	25.10	25.36	24.93	25.30	1,277,700	+0.02(+0.06%)
Feb 14, 2006	25.05	25.36	24.91	25.28	1,004,600	+0.23(+0.94%)
Feb 13, 2006	24.93	25.09	24.70	25.05	866,800	+0.01(+0.04%)
Feb 10, 2006	24.68	25.07	24.64	25.04	1,232,300	+0.39(+1.60%)
Feb 09, 2006	24.93	25.13	24.63	24.64	1,828,900	-0.35(-1.40%)
Feb 08, 2006	25.23	25.27	24.75	24.99	1,471,400	-0.29(-1.15%)
Feb 07, 2006	25.88	26.04	25.16	25.28	2,116,900	-0.30(-1.19%)
Feb 06, 2006	25.11	25.64	25.08	25.59	1,736,200	+0.36(+1.43%)
Feb 03, 2006	25.00	25.30	24.91	25.23	1,546,400	+0.23(+0.90%)
Feb 02, 2006	25.05	25.32	24.88	25.00	1,710,900	-0.10(-0.40%)
Feb 01, 2006	24.57	25.15	24.57	25.10	1,452,700	+0.37(+1.48%)
Jan 31, 2006	24.60	24.86	24.57	24.73	1,691,500	-0.14(-0.54%)
Jan 30, 2006	25.00	25.11	24.61	24.87	1,112,100	-0.24(-0.98%)
Jan 27, 2006	24.48	25.14	24.45	25.11	1,628,200	+0.70(+2.87%)
Jan 26, 2006	24.44	24.59	24.34	24.41	1,287,900	-0.02(-0.08%)
Jan 25, 2006	23.89	24.46	23.88	24.43	1,870,000	+0.66(+2.80%)
Jan 24, 2006	23.70	23.78	23.40	23.77	1,109,500	+0.12(+0.51%)
Jan 23, 2006	23.55	23.71	23.47	23.65	885,500	+0.14(+0.62%)
Jan 20, 2006	23.90	23.97	23.32	23.50	1,695,600	-0.49(-2.04%)
Jan 19, 2006	23.86	24.07	23.75	24.00	885,900	+0.13(+0.54%)
Jan 18, 2006	23.68	24.09	23.65	23.86	759,800	+0.13(+0.57%)
Jan 17, 2006	23.95	24.02	23.62	23.73	1,484,300	-0.29(-1.23%)
Jan 13, 2006	24.12	24.32	24.02	24.02	1,530,800	-0.01(-0.02%)
Jan 12, 2006	24.30	24.36	24.03	24.03	1,848,000	-0.39(-1.62%)
Jan 11, 2006	24.59	24.68	24.27	24.43	1,040,000	-0.25(-1.03%)
Jan 10, 2006	24.52	24.77	24.50	24.68	1,691,700	-0.02(-0.08%)
Jan 09, 2006	24.48	24.77	24.45	24.70	1,465,500	+0.19(+0.78%)
Jan 06, 2006	25.00	25.20	24.48	24.51	2,521,800	-0.07(-0.28%)
Jan 05, 2006	23.98	24.61	23.98	24.58	2,862,300	+1.00(+4.26%)
Jan 04, 2006	23.38	23.61	23.23	23.57	2,589,100	+0.20(+0.86%)
Jan 03, 2006	23.55	23.55	23.15	23.38	1,486,600	-0.07(-0.28%)
Dec 30, 2005	23.68	23.70	23.28	23.44	794,200	-0.32(-1.35%)
Dec 29, 2005	23.80	23.88	23.71	23.76	428,300	-0.00(-0.02%)
Dec 28, 2005	23.75	23.87	23.56	23.77	761,100	+0.05(+0.23%)
Dec 27, 2005	24.15	24.25	23.64	23.71	1,009,500	-0.44(-1.82%)
Dec 23, 2005	24.30	24.34	24.12	24.15	637,300	-0.06(-0.25%)
Dec 22, 2005	24.05	24.29	24.01	24.21	848,200	+0.21(+0.90%)
Dec 21, 2005	24.14	24.45	23.91	24.00	1,107,100	-0.02(-0.08%)
Dec 20, 2005	23.60	24.02	23.48	24.02	1,465,100	+0.40(+1.69%)
Dec 19, 2005	24.12	24.14	23.57	23.61	1,242,800	-0.55(-2.28%)
Dec 16, 2005	24.02	24.30	24.09	24.16	1,286,800	+0.15(+0.65%)
Dec 15, 2005	24.09	24.12	23.85	24.01	1,102,900	-0.07(-0.31%)
Dec 14, 2005	23.85	24.16	23.75	24.09	974,300	+0.10(+0.42%)
Dec 13, 2005	23.86	24.07	23.80	23.98	1,204,800	+0.07(+0.31%)
Dec 12, 2005	24.05	24.09	23.77	23.91	1,461,600	-0.16(-0.64%)
Dec 09, 2005	24.21	24.34	24.02	24.07	1,219,100	-0.18(-0.76%)
Dec 08, 2005	24.07	24.29	23.96	24.25	1,946,300	+0.18(+0.73%)
Dec 07, 2005	24.20	24.20	23.95	24.07	1,991,300	-0.25(-1.03%)
Dec 06, 2005	24.43	24.61	24.30	24.32	1,949,900	-0.14(-0.57%)
Dec 05, 2005	24.45	24.57	24.16	24.46	1,982,400	+0.02(+0.06%)
Dec 02, 2005	24.57	24.57	24.36	24.45	1,680,200	-0.14(-0.57%)

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.