Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	25.06	24.80	24.62	24.79	255,829	-0.27(-1.06%)
Feb 27, 2006	25.11	25.16	24.98	25.06	233,720	-0.16(-0.63%)
Feb 24, 2006	25.30	25.45	25.09	25.22	556,665	+0.84(+3.43%)
Feb 23, 2006	24.32	24.50	24.13	24.38	283,307	+0.06(+0.26%)
Feb 22, 2006	24.09	24.35	24.09	24.32	261,830	+0.10(+0.42%)
Feb 21, 2006	24.30	24.38	24.11	24.21	183,502	-0.13(-0.55%)
Feb 17, 2006	24.40	24.56	24.24	24.35	158,708	+0.06(+0.26%)
Feb 16, 2006	24.10	24.30	24.06	24.28	265,778	-0.06(-0.26%)
Feb 15, 2006	24.33	24.35	24.17	24.35	239,247	-0.10(-0.41%)
Feb 14, 2006	24.06	24.49	23.99	24.45	468,072	-0.08(-0.31%)
Feb 13, 2006	24.56	24.65	24.41	24.53	274,463	+0.02(+0.08%)
Feb 10, 2006	24.55	24.58	24.33	24.51	303,046	+0.22(+0.89%)
Feb 09, 2006	24.47	24.66	24.25	24.29	386,902	+0.45(+1.89%)
Feb 08, 2006	23.80	23.85	23.63	23.84	323,418	+0.60(+2.59%)
Feb 07, 2006	23.27	23.36	23.22	23.24	198,030	-0.17(-0.73%)
Feb 06, 2006	23.61	23.69	23.34	23.41	243,195	-0.04(-0.16%)
Feb 03, 2006	23.55	23.61	23.35	23.45	290,729	-0.39(-1.62%)
Feb 02, 2006	23.81	23.88	23.70	23.84	340,000	-0.41(-1.67%)
Feb 01, 2006	24.32	24.67	24.18	24.24	754,379	+0.94(+4.02%)
Jan 31, 2006	23.04	23.33	23.00	23.30	580,668	+0.13(+0.55%)
Jan 30, 2006	23.20	23.21	23.03	23.18	318,523	-0.21(-0.89%)
Jan 27, 2006	23.33	23.52	23.37	23.39	249,512	+0.06(+0.27%)
Jan 26, 2006	23.21	23.39	23.20	23.32	244,300	+0.15(+0.63%)
Jan 25, 2006	23.24	23.28	23.05	23.18	269,094	+0.02(+0.08%)
Jan 24, 2006	23.23	23.23	23.01	23.16	284,886	-0.27(-1.16%)
Jan 23, 2006	23.35	23.53	23.25	23.43	280,938	+0.49(+2.15%)
Jan 20, 2006	23.32	23.32	22.87	22.94	329,419	-0.30(-1.31%)
Jan 19, 2006	23.27	23.37	23.15	23.24	444,858	+0.57(+2.51%)
Jan 18, 2006	22.75	22.83	22.54	22.67	278,253	-0.18(-0.78%)
Jan 17, 2006	22.89	22.92	22.75	22.85	295,150	-0.29(-1.26%)
Jan 13, 2006	23.24	23.26	23.07	23.14	404,115	+0.22(+0.94%)
Jan 12, 2006	23.04	23.09	22.85	22.92	457,333	+0.13(+0.56%)
Jan 11, 2006	22.60	22.82	22.56	22.80	451,648	+0.42(+1.90%)
Jan 10, 2006	22.33	22.40	22.26	22.37	157,603	-0.14(-0.62%)
Jan 09, 2006	22.49	22.57	22.32	22.51	412,169	-0.03(-0.11%)
Jan 06, 2006	22.30	22.54	22.26	22.54	364,003	+0.46(+2.09%)
Jan 05, 2006	22.21	22.21	22.00	22.07	316,943	-0.09(-0.40%)
Jan 04, 2006	22.06	22.19	22.03	22.16	435,541	+0.18(+0.81%)
Jan 03, 2006	21.61	22.04	21.57	21.99	348,053	+0.58(+2.72%)
Dec 30, 2005	21.46	21.46	21.23	21.40	176,869	-0.06(-0.27%)
Dec 29, 2005	21.45	21.59	21.38	21.46	158,392	-0.01(-0.06%)
Dec 28, 2005	21.56	21.64	21.42	21.47	191,871	-0.13(-0.62%)
Dec 27, 2005	21.66	21.87	21.60	21.61	242,563	-0.10(-0.47%)
Dec 23, 2005	21.74	21.81	21.71	21.71	92,698	-0.03(-0.12%)
Dec 22, 2005	21.68	21.81	21.65	21.73	170,710	-0.03(-0.15%)
Dec 21, 2005	21.73	21.82	21.71	21.76	188,871	+0.04(+0.20%)
Dec 20, 2005	21.92	21.94	21.69	21.72	203,873	-0.04(-0.17%)
Dec 19, 2005	21.78	21.90	21.71	21.76	273,516	-0.06(-0.29%)
Dec 16, 2005	21.89	22.04	21.74	21.82	279,990	+0.23(+1.09%)
Dec 15, 2005	21.68	21.71	21.51	21.59	230,088	-0.20(-0.93%)
Dec 14, 2005	21.70	21.86	21.66	21.79	242,248	+0.00(+0.00%)
Dec 13, 2005	21.65	21.84	21.59	21.79	186,818	-0.03(-0.12%)
Dec 12, 2005	21.92	21.97	21.70	21.82	231,825	+0.20(+0.94%)
Dec 09, 2005	21.51	21.68	21.51	21.61	222,034	+0.11(+0.50%)
Dec 08, 2005	21.53	21.65	21.45	21.50	475,178	+0.12(+0.56%)
Dec 07, 2005	21.62	21.63	21.36	21.38	575,931	+0.00(+0.00%)
Dec 06, 2005	21.23	21.52	21.18	21.38	449,438	+0.41(+1.96%)
Dec 05, 2005	21.04	21.07	20.88	20.97	285,675	+0.02(+0.09%)
Dec 02, 2005	20.85	20.97	20.80	20.95	292,308	+0.06(+0.27%)

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.