Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.44	25.19	24.44	25.11	11,962,650	-0.33(-1.30%)
Feb 27, 2006	25.94	26.06	25.38	25.44	7,920,064	-0.69(-2.65%)
Feb 24, 2006	26.51	26.63	26.08	26.13	7,538,571	+0.11(+0.43%)
Feb 23, 2006	26.01	26.75	25.50	26.02	10,609,305	-0.26(-0.99%)
Feb 22, 2006	26.91	26.96	26.11	26.28	8,762,247	-0.77(-2.86%)
Feb 21, 2006	27.39	27.75	26.82	27.05	7,937,246	+0.40(+1.51%)
Feb 17, 2006	27.19	27.37	26.61	26.65	9,437,443	-0.19(-0.71%)
Feb 16, 2006	25.94	26.91	25.93	26.84	11,207,987	+1.01(+3.92%)
Feb 15, 2006	26.02	26.39	25.47	25.83	13,239,751	+0.12(+0.48%)
Feb 14, 2006	24.70	25.75	24.58	25.71	15,873,687	+0.28(+1.10%)
Feb 13, 2006	25.59	25.92	25.22	25.43	11,716,465	-0.41(-1.60%)
Feb 10, 2006	26.32	26.43	25.39	25.84	16,957,760	-0.35(-1.32%)
Feb 09, 2006	27.64	28.05	25.89	26.19	14,986,670	-1.36(-4.92%)
Feb 08, 2006	27.56	27.64	26.58	27.54	13,828,500	-0.02(-0.08%)
Feb 07, 2006	29.15	29.26	27.53	27.56	15,545,888	-2.33(-7.79%)
Feb 06, 2006	29.74	30.34	29.74	29.89	12,690,197	+0.42(+1.44%)
Feb 03, 2006	29.71	29.86	29.25	29.47	11,162,885	-0.60(-1.98%)
Feb 02, 2006	30.80	30.80	29.32	30.06	13,430,363	-0.83(-2.70%)
Feb 01, 2006	31.72	32.37	30.74	30.90	11,564,244	-0.59(-1.88%)
Jan 31, 2006	30.92	31.62	30.64	31.49	8,491,095	+0.42(+1.34%)
Jan 30, 2006	30.17	31.36	30.15	31.07	7,224,196	+1.13(+3.77%)
Jan 27, 2006	30.73	30.73	29.73	29.94	8,445,992	+0.09(+0.31%)
Jan 26, 2006	30.26	29.98	28.90	29.85	10,011,159	-0.41(-1.34%)
Jan 25, 2006	31.01	31.25	29.69	30.26	10,383,523	-0.75(-2.41%)
Jan 24, 2006	31.15	31.65	30.93	31.01	7,418,298	-0.50(-1.57%)
Jan 23, 2006	31.29	31.59	30.86	31.50	8,238,735	-0.09(-0.28%)
Jan 20, 2006	31.70	32.15	31.12	31.59	10,391,846	+0.29(+0.93%)
Jan 19, 2006	29.78	31.34	29.70	31.30	9,604,430	+1.31(+4.37%)
Jan 18, 2006	30.45	30.54	29.28	29.99	7,413,465	-0.76(-2.46%)
Jan 17, 2006	30.30	30.74	30.17	30.74	8,371,895	+0.88(+2.93%)
Jan 13, 2006	29.05	29.97	29.02	29.87	7,656,966	+0.70(+2.41%)
Jan 12, 2006	29.40	30.26	29.09	29.17	9,029,104	-0.03(-0.10%)
Jan 11, 2006	29.02	29.34	28.59	29.20	7,411,855	+0.14(+0.49%)
Jan 10, 2006	29.14	29.76	28.99	29.05	6,898,008	-0.06(-0.20%)
Jan 09, 2006	28.99	29.21	28.36	29.11	7,088,083	+0.13(+0.46%)
Jan 06, 2006	28.78	29.40	28.78	28.98	7,565,687	+0.64(+2.26%)
Jan 05, 2006	29.30	29.30	28.13	28.34	9,236,361	-1.11(-3.76%)
Jan 04, 2006	28.96	29.50	28.87	29.44	8,331,356	+0.03(+0.10%)
Jan 03, 2006	27.56	29.44	27.56	29.42	11,848,820	+2.09(+7.63%)
Dec 30, 2005	26.82	27.60	26.81	27.33	4,379,513	+0.00(+0.00%)
Dec 29, 2005	27.63	28.07	27.25	27.33	4,493,880	-0.33(-1.19%)
Dec 28, 2005	27.30	27.88	27.14	27.66	4,945,979	+0.60(+2.20%)
Dec 27, 2005	28.00	28.01	26.74	27.06	7,836,302	-1.24(-4.38%)
Dec 23, 2005	27.81	28.31	27.39	28.30	5,255,254	-0.03(-0.09%)
Dec 22, 2005	28.80	28.95	28.25	28.33	7,190,637	-0.31(-1.07%)
Dec 21, 2005	29.07	29.19	28.40	28.63	5,641,847	-0.26(-0.89%)
Dec 20, 2005	28.66	29.03	28.52	28.89	4,725,030	+0.20(+0.71%)
Dec 19, 2005	29.05	29.27	28.42	28.68	5,261,160	-0.24(-0.82%)
Dec 16, 2005	30.07	30.12	28.83	28.92	7,501,791	-1.15(-3.83%)
Dec 15, 2005	30.11	30.54	29.65	30.07	8,422,904	-0.04(-0.12%)
Dec 14, 2005	29.54	30.13	29.35	30.11	8,301,020	+0.63(+2.12%)
Dec 13, 2005	29.80	30.54	29.46	29.49	10,671,858	+0.13(+0.46%)
Dec 12, 2005	29.39	29.79	29.05	29.35	6,898,813	+0.79(+2.76%)
Dec 09, 2005	28.98	29.09	28.30	28.56	6,806,997	-0.73(-2.50%)
Dec 08, 2005	28.52	29.31	28.43	29.30	8,228,533	+0.86(+3.01%)
Dec 07, 2005	28.40	29.20	28.06	28.44	7,182,852	+0.18(+0.65%)
Dec 06, 2005	27.90	28.31	27.69	28.26	8,624,792	+0.03(+0.12%)
Dec 05, 2005	28.72	28.92	28.02	28.22	6,793,574	+0.22(+0.77%)
Dec 02, 2005	27.88	28.12	27.34	28.01	6,663,904	+0.19(+0.68%)

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.