Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.32	22.35	22.08	22.21	104,189	-0.12(-0.52%)
Feb 27, 2006	22.09	22.40	22.09	22.32	144,661	+0.38(+1.73%)
Feb 24, 2006	21.98	22.06	21.86	21.94	99,813	-0.05(-0.22%)
Feb 23, 2006	21.86	22.25	21.81	21.99	214,394	+0.12(+0.57%)
Feb 22, 2006	21.67	21.98	21.67	21.87	162,983	+0.29(+1.32%)
Feb 21, 2006	21.59	21.63	21.49	21.58	46,215	-0.02(-0.10%)
Feb 17, 2006	21.50	21.70	21.50	21.60	92,156	+0.22(+1.03%)
Feb 16, 2006	21.29	21.45	21.29	21.39	59,341	+0.07(+0.33%)
Feb 15, 2006	21.32	21.43	21.26	21.32	60,161	+0.04(+0.17%)
Feb 14, 2006	21.22	21.39	21.22	21.28	53,051	+0.10(+0.45%)
Feb 13, 2006	21.30	21.32	21.09	21.18	83,132	-0.19(-0.91%)
Feb 10, 2006	21.42	21.46	21.24	21.38	80,398	-0.04(-0.19%)
Feb 09, 2006	21.30	21.53	21.24	21.42	103,915	+0.14(+0.67%)
Feb 08, 2006	21.31	21.37	21.11	21.28	109,385	-0.01(-0.03%)
Feb 07, 2006	21.58	21.58	21.25	21.28	115,401	-0.35(-1.62%)
Feb 06, 2006	21.48	21.70	21.46	21.63	80,671	+0.08(+0.37%)
Feb 03, 2006	21.34	21.55	21.34	21.55	105,009	+0.03(+0.14%)
Feb 02, 2006	21.70	21.76	21.52	21.52	126,613	-0.37(-1.69%)
Feb 01, 2006	21.71	21.92	21.65	21.89	100,634	+0.06(+0.28%)
Jan 31, 2006	21.76	22.11	21.76	21.83	195,525	+0.04(+0.17%)
Jan 30, 2006	21.60	21.85	21.58	21.79	119,229	+0.26(+1.22%)
Jan 27, 2006	21.52	21.61	21.42	21.53	78,483	+0.06(+0.27%)
Jan 26, 2006	21.37	21.48	21.33	21.47	87,234	+0.12(+0.57%)
Jan 25, 2006	21.36	21.42	21.26	21.35	120,050	+0.04(+0.17%)
Jan 24, 2006	21.51	21.51	21.29	21.32	188,689	-0.55(-2.53%)
Jan 23, 2006	21.46	22.03	21.45	21.87	467,074	+0.45(+2.10%)
Jan 20, 2006	21.52	21.57	21.25	21.42	148,490	+0.04(+0.17%)
Jan 19, 2006	21.50	21.60	21.31	21.38	93,797	-0.20(-0.93%)
Jan 18, 2006	21.56	21.66	21.45	21.58	70,553	-0.34(-1.55%)
Jan 17, 2006	21.95	22.01	21.81	21.92	104,462	-0.04(-0.17%)
Jan 13, 2006	21.67	21.97	21.64	21.96	168,726	+0.31(+1.44%)
Jan 12, 2006	21.34	21.72	21.32	21.65	170,914	+0.24(+1.14%)
Jan 11, 2006	20.92	21.54	20.87	21.40	149,584	+0.61(+2.96%)
Jan 10, 2006	20.63	20.80	20.62	20.79	80,398	+0.07(+0.32%)
Jan 09, 2006	20.62	20.87	20.60	20.72	124,152	-0.18(-0.86%)
Jan 06, 2006	20.95	21.00	20.84	20.90	72,467	-0.12(-0.59%)
Jan 05, 2006	21.19	21.24	20.96	21.03	132,629	-0.31(-1.47%)
Jan 04, 2006	21.03	21.40	20.93	21.34	238,732	+0.41(+1.94%)
Jan 03, 2006	20.37	21.03	20.37	20.94	201,268	+0.48(+2.34%)
Dec 30, 2005	20.43	20.48	20.38	20.46	72,741	+0.03(+0.13%)
Dec 29, 2005	20.33	20.47	20.30	20.43	53,598	+0.00(+0.00%)
Dec 28, 2005	20.22	20.46	20.19	20.43	41,566	+0.26(+1.31%)
Dec 27, 2005	20.25	20.26	20.15	20.17	12,579	-0.08(-0.42%)
Dec 23, 2005	20.18	20.30	20.17	20.25	24,885	+0.03(+0.13%)
Dec 22, 2005	20.31	20.34	20.08	20.23	252,405	-0.08(-0.41%)
Dec 21, 2005	20.02	20.34	20.01	20.31	72,194	+0.33(+1.67%)
Dec 20, 2005	19.94	19.98	19.88	19.98	74,381	+0.03(+0.16%)
Dec 19, 2005	20.04	20.19	19.94	19.94	54,692	-0.15(-0.75%)
Dec 16, 2005	19.87	20.16	19.82	20.09	121,690	+0.39(+1.99%)
Dec 15, 2005	19.86	19.86	19.66	19.70	107,744	-0.23(-1.16%)
Dec 14, 2005	19.95	20.03	19.89	19.93	87,508	+0.02(+0.11%)
Dec 13, 2005	19.99	20.05	19.88	19.91	87,234	-0.08(-0.42%)
Dec 12, 2005	19.99	20.05	19.89	20.00	85,593	+0.07(+0.33%)
Dec 09, 2005	19.93	20.15	19.92	19.93	116,221	-0.01(-0.04%)
Dec 08, 2005	19.86	20.05	19.80	19.94	104,736	+0.14(+0.68%)
Dec 07, 2005	19.82	19.89	19.75	19.80	94,891	-0.10(-0.48%)
Dec 06, 2005	19.75	19.97	19.75	19.90	77,389	+0.13(+0.67%)
Dec 05, 2005	19.78	19.83	19.74	19.77	74,655	-0.01(-0.06%)
Dec 02, 2005	19.77	19.82	19.68	19.78	57,974	-0.02(-0.11%)

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.