Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.47	22.37	21.80	21.87	325,821	-0.60(-2.66%)
Feb 27, 2006	22.85	23.01	22.36	22.47	266,544	-0.33(-1.45%)
Feb 24, 2006	22.75	23.17	22.46	22.80	478,443	+0.08(+0.34%)
Feb 23, 2006	22.47	23.12	22.18	22.72	514,394	+0.40(+1.80%)
Feb 22, 2006	22.22	22.81	21.71	22.32	481,561	+0.17(+0.76%)
Feb 21, 2006	22.15	22.43	21.64	22.15	312,037	+0.02(+0.10%)
Feb 17, 2006	22.02	22.28	21.80	22.13	390,648	+0.24(+1.09%)
Feb 16, 2006	21.32	21.94	21.21	21.89	306,484	+0.57(+2.67%)
Feb 15, 2006	21.62	21.80	21.02	21.32	443,710	-0.35(-1.62%)
Feb 14, 2006	21.27	21.79	21.09	21.67	631,839	+0.37(+1.72%)
Feb 13, 2006	21.71	21.82	20.98	21.30	551,833	-0.51(-2.32%)
Feb 10, 2006	21.78	22.01	21.26	21.81	518,074	-0.07(-0.32%)
Feb 09, 2006	22.85	22.85	21.81	21.88	568,090	-0.66(-2.93%)
Feb 08, 2006	23.19	23.19	22.06	22.54	593,495	-0.53(-2.29%)
Feb 07, 2006	23.71	23.71	22.73	23.07	981,489	-0.58(-2.44%)
Feb 06, 2006	22.85	23.82	22.75	23.65	599,198	+0.74(+3.22%)
Feb 03, 2006	23.06	23.39	22.46	22.91	694,777	+0.22(+0.96%)
Feb 02, 2006	23.06	23.27	22.36	22.69	840,089	-0.31(-1.36%)
Feb 01, 2006	23.51	23.51	22.89	23.00	473,655	-0.51(-2.17%)
Jan 31, 2006	23.20	23.76	22.92	23.51	781,358	+0.05(+0.21%)
Jan 30, 2006	23.72	23.72	23.34	23.46	512,507	-0.18(-0.77%)
Jan 27, 2006	23.22	24.25	23.23	23.65	1,070,366	+0.43(+1.85%)
Jan 26, 2006	23.04	23.31	22.89	23.22	387,036	+0.23(+0.98%)
Jan 25, 2006	22.77	23.15	22.63	22.99	564,319	+0.20(+0.86%)
Jan 24, 2006	21.63	22.96	21.46	22.80	1,245,739	+1.35(+6.30%)
Jan 23, 2006	21.09	21.51	21.04	21.45	521,852	+0.34(+1.63%)
Jan 20, 2006	21.80	21.80	21.04	21.10	762,231	-0.56(-2.60%)
Jan 19, 2006	21.11	21.81	21.11	21.66	494,442	+0.57(+2.70%)
Jan 18, 2006	21.16	21.31	21.02	21.09	617,273	-0.16(-0.76%)
Jan 17, 2006	21.62	21.73	21.17	21.26	643,560	-0.42(-1.95%)
Jan 13, 2006	21.47	21.73	21.34	21.68	617,447	+0.13(+0.62%)
Jan 12, 2006	21.47	21.69	21.30	21.54	973,354	-0.05(-0.23%)
Jan 11, 2006	21.78	21.90	21.52	21.59	767,403	-0.06(-0.29%)
Jan 10, 2006	21.09	21.79	20.92	21.66	729,702	+0.33(+1.55%)
Jan 09, 2006	21.90	22.04	21.21	21.33	1,716,151	-0.94(-4.23%)
Jan 06, 2006	21.69	22.32	21.66	22.27	792,733	+0.58(+2.66%)
Jan 05, 2006	22.09	22.23	21.59	21.69	587,026	-0.30(-1.37%)
Jan 04, 2006	21.97	22.04	21.59	21.99	659,302	+0.15(+0.71%)
Jan 03, 2006	21.52	22.08	21.40	21.84	678,644	+0.33(+1.54%)
Dec 30, 2005	21.63	21.73	21.42	21.51	345,724	-0.18(-0.84%)
Dec 29, 2005	21.52	21.93	21.31	21.69	262,094	+0.23(+1.05%)
Dec 28, 2005	21.30	21.73	21.30	21.47	478,570	+0.15(+0.69%)
Dec 27, 2005	21.52	21.56	21.20	21.32	419,406	-0.16(-0.75%)
Dec 23, 2005	21.28	21.56	21.27	21.48	369,391	+0.28(+1.33%)
Dec 22, 2005	21.43	21.43	20.94	21.20	464,209	-0.08(-0.36%)
Dec 21, 2005	21.34	21.84	21.20	21.28	676,512	+0.09(+0.43%)
Dec 20, 2005	21.27	21.90	20.69	21.19	3,186,523	-0.01(-0.03%)
Dec 19, 2005	21.64	21.79	21.07	21.19	759,944	-0.44(-2.05%)
Dec 16, 2005	21.88	22.19	21.54	21.64	856,841	-0.19(-0.87%)
Dec 15, 2005	22.66	22.70	21.80	21.83	733,244	-0.72(-3.18%)
Dec 14, 2005	22.68	22.85	22.38	22.54	544,527	-0.19(-0.84%)
Dec 13, 2005	23.27	23.33	22.68	22.73	512,133	-0.71(-3.03%)
Dec 12, 2005	23.55	23.77	23.32	23.44	512,700	-0.01(-0.03%)
Dec 09, 2005	23.67	23.74	23.33	23.45	471,367	-0.11(-0.45%)
Dec 08, 2005	23.47	23.81	23.17	23.55	764,299	-0.11(-0.45%)
Dec 07, 2005	24.03	24.27	23.50	23.66	531,735	-0.38(-1.58%)
Dec 06, 2005	24.43	24.60	23.96	24.04	454,559	-0.42(-1.72%)
Dec 05, 2005	24.79	24.95	24.41	24.46	457,534	-0.18(-0.71%)
Dec 02, 2005	24.44	24.68	23.97	24.64	628,443	+0.22(+0.89%)

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.