Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.57	21.43	21.12	21.19	731,662	-0.39(-1.80%)
Feb 27, 2006	21.64	21.66	21.57	21.57	497,191	+0.12(+0.56%)
Feb 24, 2006	21.43	21.49	21.38	21.45	484,636	+0.06(+0.28%)
Feb 23, 2006	21.39	21.50	21.27	21.39	276,217	+0.02(+0.10%)
Feb 22, 2006	21.28	21.43	21.22	21.37	433,787	+0.14(+0.65%)
Feb 21, 2006	21.45	21.50	21.19	21.23	537,682	-0.12(-0.58%)
Feb 17, 2006	21.35	21.42	21.27	21.36	579,115	+0.04(+0.21%)
Feb 16, 2006	21.04	21.34	20.96	21.31	646,914	+0.37(+1.75%)
Feb 15, 2006	20.86	20.97	20.74	20.95	357,827	-0.03(-0.15%)
Feb 14, 2006	20.69	21.04	20.64	20.98	358,769	+0.42(+2.03%)
Feb 13, 2006	20.87	20.87	20.52	20.56	620,234	-0.47(-2.23%)
Feb 10, 2006	21.18	21.21	20.52	21.03	505,352	+0.03(+0.14%)
Feb 09, 2006	21.03	21.26	20.99	21.00	341,819	+0.01(+0.03%)
Feb 08, 2006	20.84	21.00	20.78	21.00	605,795	+0.02(+0.11%)
Feb 07, 2006	21.25	21.30	20.92	20.97	596,065	-0.44(-2.04%)
Feb 06, 2006	21.24	21.42	21.24	21.41	542,391	+0.45(+2.14%)
Feb 03, 2006	21.05	21.15	20.79	20.96	678,302	-0.23(-1.07%)
Feb 02, 2006	21.53	21.56	21.15	21.19	683,638	-0.54(-2.46%)
Feb 01, 2006	21.66	21.74	21.59	21.72	600,145	+0.07(+0.32%)
Jan 31, 2006	21.58	21.66	21.44	21.65	525,441	+0.12(+0.58%)
Jan 30, 2006	21.47	21.55	21.35	21.53	754,890	-0.04(-0.18%)
Jan 27, 2006	21.38	21.64	21.38	21.57	921,562	+0.41(+1.96%)
Jan 26, 2006	20.97	21.15	20.78	21.15	2,322,111	+0.32(+1.53%)
Jan 25, 2006	21.08	21.09	20.80	20.83	1,345,619	+0.01(+0.05%)
Jan 24, 2006	20.85	20.98	20.74	20.82	688,660	+0.28(+1.38%)
Jan 23, 2006	20.49	20.55	20.42	20.54	616,781	+0.32(+1.61%)
Jan 20, 2006	20.78	20.79	20.21	20.21	592,612	-0.55(-2.65%)
Jan 19, 2006	20.52	20.79	20.51	20.77	801,345	+0.57(+2.81%)
Jan 18, 2006	19.90	20.23	19.88	20.20	626,825	-0.11(-0.52%)
Jan 17, 2006	20.71	20.79	20.24	20.30	1,119,937	-0.39(-1.91%)
Jan 13, 2006	20.73	20.80	20.64	20.70	2,307,673	+0.03(+0.14%)
Jan 12, 2006	20.87	20.87	20.56	20.67	961,111	-0.12(-0.58%)
Jan 11, 2006	20.74	20.87	20.61	20.79	1,323,333	+0.15(+0.71%)
Jan 10, 2006	20.57	20.65	20.49	20.64	618,037	-0.18(-0.89%)
Jan 09, 2006	20.84	20.87	20.75	20.83	1,097,965	+0.18(+0.86%)
Jan 06, 2006	20.64	20.72	20.53	20.65	890,488	+0.33(+1.63%)
Jan 05, 2006	20.37	20.37	20.23	20.32	868,830	+0.02(+0.09%)
Jan 04, 2006	20.18	20.32	20.18	20.30	719,107	+0.26(+1.30%)
Jan 03, 2006	19.84	20.07	19.73	20.04	1,140,339	+0.64(+3.32%)
Dec 30, 2005	19.43	19.56	19.32	19.40	570,640	-0.03(-0.15%)
Dec 29, 2005	19.45	19.48	19.37	19.42	302,583	+0.16(+0.81%)
Dec 28, 2005	19.34	19.34	19.23	19.27	360,966	+0.01(+0.07%)
Dec 27, 2005	19.44	19.48	19.25	19.26	400,515	-0.47(-2.41%)
Dec 23, 2005	19.70	19.82	19.69	19.73	211,557	+0.14(+0.70%)
Dec 22, 2005	19.61	19.69	19.59	19.59	270,253	-0.02(-0.10%)
Dec 21, 2005	19.55	19.75	19.55	19.61	295,678	+0.29(+1.50%)
Dec 20, 2005	19.30	19.41	19.27	19.32	362,221	+0.10(+0.50%)
Dec 19, 2005	19.38	19.43	19.23	19.23	378,857	+0.05(+0.25%)
Dec 16, 2005	19.30	19.30	19.17	19.18	201,827	-0.07(-0.38%)
Dec 15, 2005	19.30	19.31	19.21	19.25	263,662	-0.05(-0.28%)
Dec 14, 2005	19.31	19.31	19.24	19.31	211,557	-0.08(-0.39%)
Dec 13, 2005	19.25	19.42	19.17	19.38	338,680	+0.13(+0.66%)
Dec 12, 2005	19.31	19.31	19.21	19.26	224,112	+0.21(+1.09%)
Dec 09, 2005	19.01	19.09	18.96	19.05	273,392	+0.05(+0.27%)
Dec 08, 2005	19.07	19.13	19.00	19.00	230,704	-0.08(-0.43%)
Dec 07, 2005	19.29	19.29	19.03	19.08	309,803	-0.13(-0.68%)
Dec 06, 2005	19.06	19.33	19.06	19.21	263,034	+0.24(+1.24%)
Dec 05, 2005	19.00	19.04	18.89	18.98	732,604	+0.03(+0.15%)
Dec 02, 2005	18.97	19.02	18.91	18.95	231,646	+0.01(+0.07%)

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.