Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	29.22	29.42	28.75	28.89	87,400	-0.33(-1.13%)
Feb 27, 2006	29.42	29.42	29.00	29.22	96,800	+0.20(+0.69%)
Feb 24, 2006	29.31	29.43	29.01	29.02	85,700	-0.09(-0.31%)
Feb 23, 2006	29.68	29.68	29.00	29.11	116,400	-0.23(-0.78%)
Feb 22, 2006	29.00	29.75	28.85	29.34	149,100	+0.34(+1.17%)
Feb 21, 2006	28.77	29.10	28.60	29.00	106,300	+0.43(+1.51%)
Feb 17, 2006	28.80	28.88	28.50	28.57	132,200	-0.21(-0.73%)
Feb 16, 2006	28.88	28.90	28.50	28.78	92,700	+0.05(+0.17%)
Feb 15, 2006	28.82	28.95	28.51	28.73	108,700	+0.11(+0.38%)
Feb 14, 2006	28.96	28.99	28.55	28.62	95,900	-0.34(-1.17%)
Feb 13, 2006	29.05	29.30	28.87	28.96	103,700	-0.34(-1.16%)
Feb 10, 2006	29.40	29.49	29.05	29.30	99,200	-0.10(-0.34%)
Feb 09, 2006	29.20	29.45	29.20	29.40	73,400	+0.05(+0.17%)
Feb 08, 2006	29.85	30.05	29.30	29.35	132,900	+0.45(+1.56%)
Feb 07, 2006	29.95	29.95	28.74	28.90	173,900	-0.80(-2.69%)
Feb 06, 2006	29.66	30.23	29.50	29.70	161,700	+0.29(+0.99%)
Feb 03, 2006	29.99	30.00	29.28	29.41	209,900	-0.57(-1.90%)
Feb 02, 2006	29.00	29.98	28.88	29.98	516,400	+1.88(+6.69%)
Feb 01, 2006	28.06	28.35	27.80	28.10	164,800	-0.22(-0.78%)
Jan 31, 2006	28.48	28.63	27.94	28.32	151,000	-0.36(-1.26%)
Jan 30, 2006	28.33	28.68	28.30	28.68	112,300	+0.39(+1.38%)
Jan 27, 2006	28.48	28.55	27.96	28.29	140,900	-0.56(-1.94%)
Jan 26, 2006	29.07	29.11	28.72	28.85	119,400	-0.13(-0.45%)
Jan 25, 2006	28.75	29.16	28.63	28.98	138,800	-0.02(-0.07%)
Jan 24, 2006	28.91	29.00	28.45	29.00	174,700	+0.14(+0.49%)
Jan 23, 2006	28.66	28.98	28.65	28.86	165,900	+0.45(+1.58%)
Jan 20, 2006	28.35	28.61	28.26	28.41	149,500	-0.19(-0.66%)
Jan 19, 2006	27.63	28.70	27.50	28.60	263,300	+1.00(+3.62%)
Jan 18, 2006	27.12	27.80	27.12	27.60	130,200	+0.38(+1.40%)
Jan 17, 2006	26.91	27.49	26.80	27.22	163,400	+0.18(+0.67%)
Jan 13, 2006	27.01	27.20	26.89	27.04	118,800	+0.10(+0.37%)
Jan 12, 2006	27.07	27.48	26.78	26.94	187,400	-0.13(-0.48%)
Jan 11, 2006	26.89	27.24	26.79	27.07	113,600	+0.19(+0.71%)
Jan 10, 2006	27.15	27.24	26.85	26.88	170,500	-0.22(-0.81%)
Jan 09, 2006	27.14	27.33	27.02	27.10	199,100	+0.09(+0.33%)
Jan 06, 2006	26.50	27.24	26.41	27.01	209,200	+0.60(+2.27%)
Jan 05, 2006	26.88	26.89	26.15	26.41	322,100	-0.49(-1.82%)
Jan 04, 2006	27.38	27.50	26.82	26.90	313,500	-0.13(-0.48%)
Jan 03, 2006	27.00	27.45	26.69	27.03	297,400	+0.82(+3.13%)
Dec 30, 2005	26.25	26.49	26.02	26.21	263,100	+0.56(+2.18%)
Dec 29, 2005	25.75	26.00	25.47	25.65	243,000	+0.15(+0.59%)
Dec 28, 2005	25.70	25.70	25.27	25.50	230,300	+0.25(+0.99%)
Dec 27, 2005	25.00	25.55	24.90	25.25	210,500	+0.39(+1.57%)
Dec 23, 2005	24.61	25.00	24.61	24.86	184,400	+0.15(+0.61%)
Dec 22, 2005	24.61	24.88	24.51	24.71	267,500	-0.01(-0.04%)
Dec 21, 2005	24.58	24.99	24.36	24.72	274,300	+0.39(+1.60%)
Dec 20, 2005	24.52	24.60	24.25	24.33	171,900	-0.19(-0.77%)
Dec 19, 2005	24.53	24.92	24.51	24.52	174,400	-0.09(-0.37%)
Dec 16, 2005	24.77	24.95	24.54	24.61	191,400	-0.11(-0.44%)
Dec 15, 2005	24.49	24.90	24.49	24.72	229,300	+0.29(+1.19%)
Dec 14, 2005	24.25	24.58	24.05	24.43	228,500	+0.39(+1.62%)
Dec 13, 2005	24.05	24.30	23.96	24.04	217,900	-0.11(-0.46%)
Dec 12, 2005	24.51	24.80	24.10	24.15	248,700	-0.36(-1.47%)
Dec 09, 2005	24.75	24.98	24.51	24.51	231,300	-0.34(-1.37%)
Dec 08, 2005	24.82	24.89	24.55	24.85	178,700	-0.08(-0.32%)
Dec 07, 2005	24.71	25.25	24.71	24.93	148,000	+0.07(+0.28%)
Dec 06, 2005	24.56	25.02	24.56	24.86	202,300	+0.08(+0.32%)
Dec 05, 2005	25.35	25.50	24.65	24.78	246,300	-0.47(-1.86%)
Dec 02, 2005	25.69	25.69	25.18	25.25	161,400	-0.40(-1.56%)

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.