Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.66	19.64	19.35	19.48	172,537	-0.18(-0.92%)
Feb 27, 2006	19.85	19.85	19.62	19.66	93,290	-0.23(-1.14%)
Feb 24, 2006	19.86	19.97	19.84	19.89	241,753	+0.18(+0.92%)
Feb 23, 2006	19.76	19.83	19.58	19.71	128,399	-0.08(-0.40%)
Feb 22, 2006	19.93	19.93	19.69	19.79	164,010	-0.29(-1.45%)
Feb 21, 2006	20.17	20.21	20.01	20.08	277,865	+0.25(+1.27%)
Feb 17, 2006	19.85	19.87	19.69	19.83	240,749	+0.19(+0.94%)
Feb 16, 2006	19.54	19.64	19.41	19.64	189,089	+0.35(+1.84%)
Feb 15, 2006	19.56	19.61	19.21	19.29	250,781	-0.17(-0.85%)
Feb 14, 2006	19.24	19.51	19.20	19.45	264,824	-0.05(-0.25%)
Feb 13, 2006	19.45	19.74	19.44	19.50	478,490	-0.09(-0.46%)
Feb 10, 2006	19.78	19.79	19.37	19.59	136,424	-0.15(-0.76%)
Feb 09, 2006	20.05	20.24	19.67	19.74	165,014	-0.13(-0.67%)
Feb 08, 2006	19.87	19.93	19.62	19.87	332,034	-0.07(-0.33%)
Feb 07, 2006	20.36	20.36	19.90	19.94	124,889	-0.72(-3.50%)
Feb 06, 2006	20.60	20.75	20.56	20.66	254,793	+0.27(+1.31%)
Feb 03, 2006	20.46	20.53	20.29	20.39	123,885	-0.22(-1.08%)
Feb 02, 2006	20.79	20.80	20.41	20.62	387,707	-0.21(-1.00%)
Feb 01, 2006	21.17	21.25	20.83	20.83	358,617	-0.34(-1.62%)
Jan 31, 2006	21.20	21.25	21.04	21.17	149,465	+0.05(+0.26%)
Jan 30, 2006	20.93	21.23	20.93	21.12	210,154	+0.35(+1.71%)
Jan 27, 2006	20.68	20.81	20.61	20.76	177,051	+0.32(+1.55%)
Jan 26, 2006	20.44	20.46	20.16	20.44	141,942	+0.08(+0.38%)
Jan 25, 2006	20.82	20.82	20.23	20.37	546,201	-0.28(-1.37%)
Jan 24, 2006	20.75	20.80	20.63	20.65	319,996	-0.10(-0.46%)
Jan 23, 2006	20.54	20.79	20.44	20.75	1,361,741	+0.22(+1.09%)
Jan 20, 2006	20.74	20.80	19.88	20.52	247,270	+0.11(+0.54%)
Jan 19, 2006	20.20	20.41	20.10	20.41	2,794,203	+0.30(+1.48%)
Jan 18, 2006	20.32	20.33	19.90	20.12	119,873	-0.26(-1.28%)
Jan 17, 2006	20.37	20.40	20.24	20.38	438,365	+0.28(+1.41%)
Jan 13, 2006	19.81	20.10	19.80	20.09	117,867	+0.29(+1.47%)
Jan 12, 2006	20.09	20.16	19.74	19.80	324,510	-0.09(-0.43%)
Jan 11, 2006	19.80	19.98	19.59	19.89	259,809	+0.09(+0.43%)
Jan 10, 2006	19.74	19.89	19.69	19.80	134,418	+0.06(+0.29%)
Jan 09, 2006	19.88	19.88	19.63	19.74	184,574	+0.03(+0.15%)
Jan 06, 2006	19.62	19.82	19.56	19.71	376,673	+0.39(+2.03%)
Jan 05, 2006	19.53	19.54	19.26	19.32	729,271	-0.20(-1.04%)
Jan 04, 2006	19.43	19.54	19.29	19.52	175,546	+0.16(+0.80%)
Jan 03, 2006	19.02	19.43	19.00	19.37	720,243	+0.70(+3.77%)
Dec 30, 2005	18.48	18.76	18.48	18.67	134,418	+0.02(+0.12%)
Dec 29, 2005	18.68	18.83	18.63	18.64	81,253	-0.06(-0.30%)
Dec 28, 2005	18.52	18.73	18.52	18.70	2,155,715	+0.20(+1.08%)
Dec 27, 2005	18.85	18.86	18.50	18.50	323,507	-0.39(-2.08%)
Dec 23, 2005	18.88	18.92	18.70	18.89	147,960	-0.23(-1.19%)
Dec 22, 2005	19.31	19.31	19.09	19.12	159,998	-0.01(-0.07%)
Dec 21, 2005	19.29	19.31	19.12	19.13	187,082	-0.01(-0.03%)
Dec 20, 2005	19.05	19.19	19.05	19.14	149,967	+0.11(+0.60%)
Dec 19, 2005	19.27	19.33	19.03	19.03	206,142	-0.15(-0.80%)
Dec 16, 2005	19.52	19.57	19.18	19.18	383,695	-0.29(-1.47%)
Dec 15, 2005	19.67	19.72	19.39	19.47	866,198	-0.25(-1.27%)
Dec 14, 2005	19.65	19.76	19.58	19.72	742,813	+0.10(+0.49%)
Dec 13, 2005	19.69	19.83	19.57	19.62	634,476	+0.08(+0.43%)
Dec 12, 2005	19.57	19.57	19.42	19.54	1,876,846	+0.17(+0.86%)
Dec 09, 2005	19.49	19.49	19.35	19.37	115,860	-0.27(-1.36%)
Dec 08, 2005	19.45	19.64	19.39	19.64	315,984	+0.32(+1.68%)
Dec 07, 2005	19.57	19.59	19.26	19.31	480,998	-0.17(-0.88%)
Dec 06, 2005	19.42	19.63	19.34	19.49	78,243	+0.08(+0.39%)
Dec 05, 2005	19.42	19.54	19.36	19.41	291,909	+0.17(+0.90%)
Dec 02, 2005	19.26	19.30	19.13	19.24	270,342	+0.04(+0.23%)

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.