Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.08	22.08	21.09	21.26	2,500,161	-0.82(-3.71%)
Feb 27, 2006	21.75	22.24	21.70	22.08	2,517,277	+0.33(+1.52%)
Feb 24, 2006	21.54	21.76	21.40	21.75	1,940,292	+0.34(+1.59%)
Feb 23, 2006	21.04	21.67	21.04	21.41	2,270,112	+0.29(+1.37%)
Feb 22, 2006	20.66	21.29	20.50	21.12	3,154,128	+0.46(+2.23%)
Feb 21, 2006	20.90	20.99	20.44	20.66	2,201,667	-0.26(-1.24%)
Feb 17, 2006	21.02	21.05	20.89	20.92	1,547,915	-0.09(-0.43%)
Feb 16, 2006	21.10	21.15	20.79	21.01	1,712,200	-0.09(-0.43%)
Feb 15, 2006	21.30	21.45	20.75	21.10	3,701,240	-0.29(-1.36%)
Feb 14, 2006	21.58	21.60	21.21	21.39	1,928,182	-0.21(-0.97%)
Feb 13, 2006	21.47	21.71	21.47	21.60	1,603,991	+0.02(+0.09%)
Feb 10, 2006	21.52	21.69	21.38	21.58	1,408,533	+0.05(+0.23%)
Feb 09, 2006	21.42	21.71	21.32	21.53	2,163,679	+0.22(+1.03%)
Feb 08, 2006	21.10	21.50	20.70	21.31	2,416,012	+0.20(+0.95%)
Feb 07, 2006	21.05	21.20	20.94	21.11	1,659,129	-0.03(-0.14%)
Feb 06, 2006	20.77	21.34	20.64	21.14	1,847,546	+0.22(+1.05%)
Feb 03, 2006	20.95	21.18	20.67	20.92	2,595,329	-0.20(-0.95%)
Feb 02, 2006	21.16	21.35	20.97	21.12	1,885,924	-0.23(-1.08%)
Feb 01, 2006	21.32	21.65	21.05	21.35	4,849,190	-0.21(-0.97%)
Jan 31, 2006	21.59	21.75	21.32	21.56	5,805,579	+0.05(+0.23%)
Jan 30, 2006	21.96	22.13	21.31	21.51	5,438,418	-0.93(-4.14%)
Jan 27, 2006	21.55	22.47	21.59	22.44	3,781,758	+0.89(+4.13%)
Jan 26, 2006	21.09	21.94	21.01	21.55	2,833,204	+0.57(+2.72%)
Jan 25, 2006	21.25	21.32	20.93	20.98	1,782,697	-0.25(-1.18%)
Jan 24, 2006	21.44	21.58	21.08	21.23	1,800,623	-0.25(-1.16%)
Jan 23, 2006	21.19	21.65	21.04	21.48	2,484,626	+0.25(+1.18%)
Jan 20, 2006	21.78	21.88	21.10	21.23	2,223,512	-0.66(-3.02%)
Jan 19, 2006	21.62	21.97	21.60	21.89	1,178,259	+0.34(+1.58%)
Jan 18, 2006	21.57	21.76	21.34	21.55	1,427,670	-0.16(-0.74%)
Jan 17, 2006	21.74	21.75	21.50	21.71	1,932,516	-0.25(-1.14%)
Jan 13, 2006	21.89	22.07	21.69	21.96	1,213,435	+0.01(+0.05%)
Jan 12, 2006	21.65	22.37	21.50	21.95	2,670,100	+0.26(+1.20%)
Jan 11, 2006	21.60	21.82	21.37	21.69	1,036,051	+0.09(+0.42%)
Jan 10, 2006	21.75	21.79	21.45	21.60	913,840	-0.25(-1.14%)
Jan 09, 2006	22.01	22.15	21.56	21.85	1,430,432	-0.27(-1.22%)
Jan 06, 2006	21.32	22.27	21.30	22.12	5,101,877	+1.07(+5.08%)
Jan 05, 2006	21.19	21.63	20.89	21.05	2,694,494	-0.23(-1.08%)
Jan 04, 2006	21.04	21.47	20.95	21.28	5,128,985	+0.86(+4.21%)
Jan 03, 2006	20.18	20.60	19.98	20.42	2,502,369	+0.36(+1.79%)
Dec 30, 2005	20.24	20.27	19.96	20.06	2,019,156	-0.39(-1.91%)
Dec 29, 2005	20.39	20.57	20.22	20.45	1,606,415	+0.05(+0.25%)
Dec 28, 2005	20.71	20.79	20.30	20.40	1,927,800	-0.59(-2.81%)
Dec 27, 2005	21.05	21.23	20.92	20.99	1,320,700	-0.07(-0.33%)
Dec 23, 2005	21.03	21.13	20.90	21.06	1,044,297	+0.09(+0.43%)
Dec 22, 2005	21.04	21.15	20.90	20.97	1,837,154	-0.19(-0.90%)
Dec 21, 2005	20.30	21.32	20.15	21.16	4,623,388	+0.90(+4.44%)
Dec 20, 2005	20.20	20.50	20.01	20.26	2,374,209	+0.01(+0.05%)
Dec 19, 2005	20.64	20.74	20.15	20.25	2,975,995	-0.25(-1.22%)
Dec 16, 2005	20.96	21.00	20.49	20.50	2,818,164	-0.53(-2.52%)
Dec 15, 2005	20.30	21.25	20.30	21.03	3,017,046	+0.70(+3.44%)
Dec 14, 2005	20.16	20.54	19.94	20.33	2,299,010	+0.07(+0.35%)
Dec 13, 2005	20.16	20.37	20.04	20.26	2,831,877	+0.04(+0.20%)
Dec 12, 2005	20.56	20.64	20.15	20.22	3,102,884	-0.44(-2.13%)
Dec 09, 2005	21.05	21.14	20.41	20.66	3,364,219	-0.51(-2.41%)
Dec 08, 2005	21.35	21.41	20.77	21.17	2,652,231	-0.18(-0.84%)
Dec 07, 2005	21.31	21.50	21.21	21.35	2,100,570	-0.06(-0.28%)
Dec 06, 2005	21.41	21.56	21.21	21.41	3,618,850	-0.03(-0.14%)
Dec 05, 2005	21.91	22.03	21.40	21.44	1,476,828	-0.57(-2.59%)
Dec 02, 2005	21.98	22.03	21.78	22.01	1,143,443	+0.03(+0.14%)

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.