Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.34	23.34	22.84	23.07	648,307	-0.28(-1.19%)
Feb 27, 2006	23.23	23.54	23.23	23.34	314,145	+0.16(+0.70%)
Feb 24, 2006	23.27	23.27	23.05	23.18	254,617	-0.03(-0.13%)
Feb 23, 2006	23.41	23.47	23.20	23.21	375,623	-0.30(-1.28%)
Feb 22, 2006	23.30	23.57	23.24	23.51	504,426	+0.29(+1.26%)
Feb 21, 2006	23.43	23.53	23.16	23.22	358,466	-0.20(-0.85%)
Feb 17, 2006	23.47	23.53	23.32	23.42	419,684	-0.02(-0.07%)
Feb 16, 2006	23.47	23.50	23.09	23.44	448,018	+0.02(+0.07%)
Feb 15, 2006	23.42	23.57	23.12	23.42	654,936	-0.07(-0.29%)
Feb 14, 2006	23.20	23.54	23.07	23.49	1,145,975	+0.34(+1.46%)
Feb 13, 2006	23.33	23.37	23.06	23.15	680,150	-0.25(-1.05%)
Feb 10, 2006	23.39	23.44	23.16	23.40	862,503	-0.02(-0.10%)
Feb 09, 2006	23.46	23.60	23.36	23.42	684,440	+0.03(+0.13%)
Feb 08, 2006	23.32	23.47	23.22	23.39	671,572	+0.08(+0.33%)
Feb 07, 2006	23.43	23.56	23.23	23.31	765,153	-0.15(-0.62%)
Feb 06, 2006	23.40	23.56	23.27	23.46	972,331	+0.18(+0.79%)
Feb 03, 2006	23.46	23.46	23.10	23.27	1,086,837	-0.19(-0.82%)
Feb 02, 2006	23.72	23.72	23.10	23.47	1,020,941	-0.24(-1.01%)
Feb 01, 2006	23.39	23.85	23.35	23.70	1,002,095	+0.22(+0.95%)
Jan 31, 2006	23.48	23.62	23.43	23.48	852,365	+0.08(+0.33%)
Jan 30, 2006	23.53	23.83	23.35	23.40	1,015,742	-0.12(-0.52%)
Jan 27, 2006	23.07	23.60	23.07	23.53	1,256,453	+0.46(+2.00%)
Jan 26, 2006	23.54	23.61	23.05	23.07	2,249,449	-0.56(-2.38%)
Jan 25, 2006	23.28	23.84	22.70	23.63	1,842,243	+0.92(+4.07%)
Jan 24, 2006	22.31	22.80	22.20	22.70	1,161,052	+0.55(+2.46%)
Jan 23, 2006	21.58	22.36	21.54	22.16	601,516	+0.24(+1.09%)
Jan 20, 2006	22.43	22.43	21.92	21.92	760,734	-0.52(-2.33%)
Jan 19, 2006	22.31	22.58	22.31	22.44	834,299	+0.14(+0.62%)
Jan 18, 2006	22.16	22.34	21.96	22.30	566,814	+0.02(+0.10%)
Jan 17, 2006	22.12	22.39	22.05	22.28	452,827	+0.03(+0.14%)
Jan 13, 2006	22.20	22.39	22.09	22.25	464,784	+0.15(+0.66%)
Jan 12, 2006	22.24	22.30	22.09	22.10	451,267	-0.25(-1.10%)
Jan 11, 2006	22.31	22.39	22.20	22.35	425,143	+0.12(+0.52%)
Jan 10, 2006	22.45	22.48	22.04	22.24	423,713	-0.21(-0.93%)
Jan 09, 2006	22.26	22.47	22.20	22.44	1,017,041	+0.13(+0.59%)
Jan 06, 2006	22.22	22.31	22.04	22.31	544,978	+0.19(+0.87%)
Jan 05, 2006	22.24	22.39	22.09	22.12	1,198,874	-0.12(-0.55%)
Jan 04, 2006	22.03	22.35	22.03	22.24	879,530	+0.23(+1.05%)
Jan 03, 2006	21.54	22.01	21.44	22.01	1,294,795	+0.57(+2.66%)
Dec 30, 2005	21.52	21.63	21.37	21.44	470,113	-0.08(-0.36%)
Dec 29, 2005	21.39	21.62	21.38	21.52	364,185	+0.18(+0.83%)
Dec 28, 2005	21.20	21.38	21.10	21.34	380,562	+0.15(+0.69%)
Dec 27, 2005	21.55	21.61	21.20	21.20	308,556	-0.23(-1.08%)
Dec 23, 2005	21.37	21.47	21.30	21.43	333,901	+0.08(+0.40%)
Dec 22, 2005	21.20	21.38	21.08	21.34	393,819	+0.19(+0.91%)
Dec 21, 2005	20.82	21.42	20.82	21.15	784,779	+0.51(+2.46%)
Dec 20, 2005	20.42	20.82	20.42	20.64	338,580	+0.18(+0.86%)
Dec 19, 2005	20.74	20.85	20.47	20.47	502,217	-0.28(-1.34%)
Dec 16, 2005	20.77	20.86	20.64	20.74	835,859	-0.02(-0.11%)
Dec 15, 2005	21.00	21.07	20.65	20.77	488,830	-0.25(-1.17%)
Dec 14, 2005	20.88	21.12	20.86	21.01	442,559	+0.13(+0.63%)
Dec 13, 2005	20.87	21.13	20.86	20.88	368,864	-0.08(-0.40%)
Dec 12, 2005	20.84	21.07	20.84	20.97	267,225	+0.14(+0.66%)
Dec 09, 2005	21.00	21.03	20.73	20.83	689,508	-0.17(-0.81%)
Dec 08, 2005	21.31	21.31	20.92	21.00	624,392	-0.36(-1.69%)
Dec 07, 2005	21.32	21.47	21.24	21.36	361,845	-0.02(-0.07%)
Dec 06, 2005	21.54	21.62	21.36	21.37	499,617	-0.10(-0.47%)
Dec 05, 2005	21.55	21.69	21.38	21.47	331,302	-0.19(-0.89%)
Dec 02, 2005	21.58	21.70	21.47	21.67	338,320	+0.09(+0.43%)

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.