Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.09	22.94	22.61	22.68	683,583	-0.42(-1.80%)
Feb 27, 2006	23.16	23.19	23.09	23.09	464,519	+0.13(+0.56%)
Feb 24, 2006	22.94	23.00	22.88	22.96	452,789	+0.06(+0.28%)
Feb 23, 2006	22.90	23.01	22.76	22.90	258,066	+0.02(+0.10%)
Feb 22, 2006	22.78	22.94	22.71	22.87	405,281	+0.15(+0.65%)
Feb 21, 2006	22.96	23.02	22.68	22.73	502,350	-0.13(-0.58%)
Feb 17, 2006	22.85	22.93	22.76	22.86	541,060	+0.05(+0.21%)
Feb 16, 2006	22.52	22.84	22.44	22.81	604,403	+0.39(+1.75%)
Feb 15, 2006	22.33	22.45	22.20	22.42	334,313	-0.03(-0.15%)
Feb 14, 2006	22.15	22.52	22.10	22.45	335,193	+0.45(+2.03%)
Feb 13, 2006	22.34	22.34	21.96	22.01	579,476	-0.50(-2.23%)
Feb 10, 2006	22.67	22.70	21.96	22.51	472,144	+0.03(+0.14%)
Feb 09, 2006	22.51	22.75	22.46	22.48	319,357	+0.01(+0.03%)
Feb 08, 2006	22.30	22.47	22.24	22.47	565,986	+0.02(+0.11%)
Feb 07, 2006	22.74	22.80	22.39	22.45	556,895	-0.47(-2.04%)
Feb 06, 2006	22.73	22.92	22.73	22.91	506,748	+0.48(+2.14%)
Feb 03, 2006	22.53	22.64	22.25	22.43	633,729	-0.24(-1.07%)
Feb 02, 2006	23.04	23.08	22.64	22.68	638,714	-0.57(-2.46%)
Feb 01, 2006	23.18	23.27	23.11	23.25	560,708	+0.07(+0.32%)
Jan 31, 2006	23.10	23.18	22.95	23.17	490,912	+0.13(+0.58%)
Jan 30, 2006	22.98	23.06	22.85	23.04	705,284	-0.04(-0.18%)
Jan 27, 2006	22.89	23.16	22.89	23.08	861,003	+0.44(+1.96%)
Jan 26, 2006	22.44	22.64	22.24	22.64	2,169,518	+0.34(+1.53%)
Jan 25, 2006	22.57	22.57	22.27	22.30	1,257,194	+0.01(+0.05%)
Jan 24, 2006	22.32	22.45	22.20	22.29	643,406	+0.30(+1.38%)
Jan 23, 2006	21.93	21.99	21.86	21.98	576,250	+0.35(+1.61%)
Jan 20, 2006	22.24	22.25	21.63	21.64	553,670	-0.59(-2.65%)
Jan 19, 2006	21.96	22.25	21.95	22.23	748,686	+0.61(+2.81%)
Jan 18, 2006	21.30	21.65	21.28	21.62	585,635	-0.11(-0.52%)
Jan 17, 2006	22.17	22.25	21.66	21.73	1,046,342	-0.42(-1.91%)
Jan 13, 2006	22.19	22.26	22.10	22.15	2,156,028	+0.03(+0.14%)
Jan 12, 2006	22.34	22.34	22.00	22.12	897,954	-0.13(-0.58%)
Jan 11, 2006	22.20	22.34	22.06	22.25	1,236,373	+0.16(+0.71%)
Jan 10, 2006	22.02	22.11	21.94	22.10	577,423	-0.20(-0.89%)
Jan 09, 2006	22.30	22.34	22.21	22.29	1,025,814	+0.19(+0.86%)
Jan 06, 2006	22.10	22.18	21.97	22.10	831,971	+0.35(+1.63%)
Jan 05, 2006	21.81	21.81	21.65	21.75	811,736	+0.02(+0.09%)
Jan 04, 2006	21.60	21.75	21.60	21.73	671,852	+0.28(+1.30%)
Jan 03, 2006	21.24	21.48	21.12	21.45	1,065,404	+0.69(+3.32%)
Dec 30, 2005	20.80	20.94	20.67	20.76	533,142	-0.03(-0.15%)
Dec 29, 2005	20.81	20.85	20.73	20.79	282,700	+0.17(+0.81%)
Dec 28, 2005	20.70	20.70	20.58	20.62	337,246	+0.01(+0.07%)
Dec 27, 2005	20.81	20.85	20.61	20.61	374,196	-0.51(-2.41%)
Dec 23, 2005	21.09	21.21	21.08	21.12	197,655	+0.15(+0.70%)
Dec 22, 2005	20.98	21.08	20.97	20.97	252,494	-0.02(-0.10%)
Dec 21, 2005	20.92	21.14	20.92	20.99	276,248	+0.31(+1.50%)
Dec 20, 2005	20.66	20.78	20.63	20.68	338,419	+0.10(+0.50%)
Dec 19, 2005	20.74	20.79	20.58	20.58	353,961	+0.05(+0.25%)
Dec 16, 2005	20.66	20.66	20.52	20.53	188,564	-0.08(-0.38%)
Dec 15, 2005	20.65	20.67	20.56	20.61	246,336	-0.06(-0.28%)
Dec 14, 2005	20.67	20.67	20.60	20.66	197,655	-0.08(-0.39%)
Dec 13, 2005	20.60	20.79	20.52	20.75	316,424	+0.14(+0.66%)
Dec 12, 2005	20.67	20.67	20.56	20.61	209,385	+0.22(+1.09%)
Dec 09, 2005	20.34	20.43	20.29	20.39	255,427	+0.05(+0.27%)
Dec 08, 2005	20.41	20.48	20.33	20.33	215,544	-0.09(-0.43%)
Dec 07, 2005	20.65	20.65	20.37	20.42	289,445	-0.14(-0.68%)
Dec 06, 2005	20.40	20.69	20.40	20.56	245,749	+0.25(+1.24%)
Dec 05, 2005	20.34	20.38	20.22	20.31	684,462	+0.03(+0.15%)
Dec 02, 2005	20.30	20.36	20.23	20.28	216,424	+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.