Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.79	22.75	22.37	22.45	491,193	-0.34(-1.49%)
Feb 27, 2006	22.62	23.05	22.55	22.79	658,112	+0.15(+0.65%)
Feb 24, 2006	22.46	22.68	22.24	22.64	568,882	+0.16(+0.70%)
Feb 23, 2006	22.02	22.51	21.88	22.49	919,153	+0.55(+2.49%)
Feb 22, 2006	21.72	22.03	21.72	21.94	343,646	+0.22(+1.00%)
Feb 21, 2006	22.43	22.53	21.59	21.72	493,365	-0.60(-2.69%)
Feb 17, 2006	22.49	22.59	22.20	22.32	453,613	-0.03(-0.12%)
Feb 16, 2006	22.51	22.59	22.29	22.35	359,174	+0.09(+0.39%)
Feb 15, 2006	21.64	22.39	21.64	22.26	424,875	+0.50(+2.28%)
Feb 14, 2006	21.78	21.98	21.62	21.77	753,670	-0.08(-0.36%)
Feb 13, 2006	22.51	22.51	21.78	21.85	863,972	-0.61(-2.71%)
Feb 10, 2006	22.40	22.55	22.19	22.45	833,671	+0.14(+0.62%)
Feb 09, 2006	21.94	22.60	21.87	22.31	1,521,245	+0.57(+2.64%)
Feb 08, 2006	23.01	23.03	21.48	21.74	2,774,923	+0.03(+0.16%)
Feb 07, 2006	21.66	22.04	21.51	21.71	846,909	+0.07(+0.32%)
Feb 06, 2006	20.86	21.68	20.86	21.64	928,924	+0.73(+3.49%)
Feb 03, 2006	20.58	20.93	20.47	20.91	660,307	+0.31(+1.52%)
Feb 02, 2006	20.68	20.70	20.31	20.59	546,030	-0.08(-0.38%)
Feb 01, 2006	20.55	20.72	20.42	20.67	665,002	+0.08(+0.38%)
Jan 31, 2006	20.65	20.72	20.27	20.59	879,641	-0.05(-0.25%)
Jan 30, 2006	20.55	20.72	20.41	20.65	533,977	+0.11(+0.55%)
Jan 27, 2006	20.47	20.68	20.39	20.53	294,685	+0.06(+0.30%)
Jan 26, 2006	20.09	20.47	19.86	20.47	275,761	+0.40(+1.99%)
Jan 25, 2006	20.12	20.12	19.65	20.07	430,619	-0.06(-0.30%)
Jan 24, 2006	19.99	20.13	19.92	20.13	643,728	+0.11(+0.56%)
Jan 23, 2006	20.32	20.32	19.81	20.02	467,123	-0.16(-0.78%)
Jan 20, 2006	20.85	20.85	20.09	20.18	747,964	-0.63(-3.01%)
Jan 19, 2006	20.84	20.93	20.68	20.80	803,313	-0.05(-0.25%)
Jan 18, 2006	21.18	21.29	20.63	20.85	768,193	-0.55(-2.56%)
Jan 17, 2006	21.62	21.65	21.35	21.40	463,222	-0.17(-0.81%)
Jan 13, 2006	21.69	21.75	21.46	21.58	501,967	-0.03(-0.16%)
Jan 12, 2006	21.48	22.12	21.46	21.61	717,773	+0.40(+1.86%)
Jan 11, 2006	21.03	21.28	20.78	21.22	385,542	+0.27(+1.26%)
Jan 10, 2006	20.85	21.03	20.74	20.95	438,905	+0.08(+0.37%)
Jan 09, 2006	20.10	20.92	19.90	20.87	703,513	+0.82(+4.07%)
Jan 06, 2006	20.23	20.32	19.90	20.06	340,052	-0.07(-0.35%)
Jan 05, 2006	20.32	20.32	19.99	20.12	275,914	-0.11(-0.56%)
Jan 04, 2006	19.86	20.32	19.62	20.24	583,100	+0.50(+2.55%)
Jan 03, 2006	19.39	19.90	19.35	19.73	686,405	+0.33(+1.70%)
Dec 30, 2005	19.33	19.53	19.22	19.40	416,368	-0.01(-0.04%)
Dec 29, 2005	19.37	19.58	19.36	19.41	764,593	-0.10(-0.49%)
Dec 28, 2005	19.46	19.61	19.26	19.51	434,668	+0.02(+0.09%)
Dec 27, 2005	19.92	19.93	19.49	19.49	392,778	-0.32(-1.62%)
Dec 23, 2005	19.71	19.87	19.54	19.81	428,238	+0.06(+0.31%)
Dec 22, 2005	19.85	19.97	19.69	19.75	591,562	-0.17(-0.83%)
Dec 21, 2005	19.79	20.00	19.56	19.92	1,055,820	-0.01(-0.04%)
Dec 20, 2005	19.99	20.07	19.69	19.92	431,635	-0.07(-0.35%)
Dec 19, 2005	20.12	20.16	19.54	19.99	407,685	-0.14(-0.69%)
Dec 16, 2005	20.32	20.33	20.06	20.13	397,314	-0.17(-0.86%)
Dec 15, 2005	20.41	20.45	20.03	20.31	259,838	+0.07(+0.34%)
Dec 14, 2005	20.05	20.25	19.81	20.24	274,039	+0.07(+0.34%)
Dec 13, 2005	20.16	20.20	19.84	20.17	250,140	+0.09(+0.43%)
Dec 12, 2005	19.96	20.12	19.78	20.08	351,703	+0.26(+1.31%)
Dec 09, 2005	19.99	19.99	19.64	19.82	492,097	-0.29(-1.43%)
Dec 08, 2005	19.53	20.16	19.40	20.11	514,835	+0.56(+2.84%)
Dec 07, 2005	20.06	20.07	19.13	19.55	560,515	-0.41(-2.05%)
Dec 06, 2005	19.77	20.03	19.65	19.96	448,900	+0.19(+0.97%)
Dec 05, 2005	19.80	20.20	19.74	19.77	754,786	-0.20(-1.00%)
Dec 02, 2005	19.05	20.28	19.05	19.97	1,549,973	+0.91(+4.79%)

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.