Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.37	24.32	22.97	23.50	154,464	-0.87(-3.58%)
Feb 27, 2006	24.21	24.61	23.80	24.37	118,732	+0.17(+0.70%)
Feb 24, 2006	24.70	24.73	23.63	24.20	209,239	-0.53(-2.16%)
Feb 23, 2006	25.10	25.77	24.17	24.74	263,120	-0.12(-0.47%)
Feb 22, 2006	24.38	24.96	23.80	24.86	213,618	+0.48(+1.98%)
Feb 21, 2006	25.17	25.52	23.67	24.37	362,876	-0.82(-3.26%)
Feb 17, 2006	26.06	26.09	24.99	25.19	320,031	-0.78(-3.02%)
Feb 16, 2006	23.63	26.34	23.63	25.98	310,819	+1.75(+7.21%)
Feb 15, 2006	26.34	26.34	23.45	24.23	389,438	-1.93(-7.39%)
Feb 14, 2006	25.42	26.80	25.42	26.17	215,718	+0.70(+2.77%)
Feb 13, 2006	25.59	25.59	24.64	25.46	263,043	-0.29(-1.11%)
Feb 10, 2006	26.02	26.04	24.61	25.75	241,409	-0.20(-0.76%)
Feb 09, 2006	26.28	26.90	25.60	25.94	182,082	-0.20(-0.78%)
Feb 08, 2006	26.37	26.70	24.54	26.15	199,388	-0.25(-0.95%)
Feb 07, 2006	27.53	27.64	25.95	26.40	195,535	-1.36(-4.88%)
Feb 06, 2006	28.06	28.06	26.12	27.75	333,949	-0.04(-0.16%)
Feb 03, 2006	27.00	28.47	26.77	27.80	130,102	+0.60(+2.20%)
Feb 02, 2006	27.90	28.51	26.67	27.20	195,168	-0.23(-0.85%)
Feb 01, 2006	27.24	27.64	26.52	27.43	172,031	-0.05(-0.19%)
Jan 31, 2006	26.67	27.90	25.68	27.49	227,273	+0.49(+1.82%)
Jan 30, 2006	27.32	28.02	26.86	27.00	207,670	-0.32(-1.17%)
Jan 27, 2006	26.69	28.53	26.98	27.32	332,913	+0.62(+2.34%)
Jan 26, 2006	26.33	26.69	25.85	26.69	263,913	+0.61(+2.32%)
Jan 25, 2006	24.97	26.53	24.97	26.09	463,503	+1.10(+4.39%)
Jan 24, 2006	24.96	26.10	24.65	24.99	580,752	+0.55(+2.26%)
Jan 23, 2006	22.85	25.22	22.80	24.44	1,109,048	+2.82(+13.03%)
Jan 20, 2006	21.40	21.75	21.40	21.62	286,460	+0.22(+1.04%)
Jan 19, 2006	21.47	21.64	21.38	21.40	164,970	-0.07(-0.33%)
Jan 18, 2006	21.15	21.49	21.04	21.47	159,616	+0.16(+0.75%)
Jan 17, 2006	20.95	21.61	20.95	21.31	77,652	+0.12(+0.59%)
Jan 13, 2006	20.92	21.30	20.92	21.18	92,339	+0.32(+1.54%)
Jan 12, 2006	21.12	21.20	20.67	20.86	86,930	-0.54(-2.50%)
Jan 11, 2006	21.02	21.66	21.02	21.40	117,638	+0.37(+1.78%)
Jan 10, 2006	21.59	21.59	20.78	21.02	256,092	-0.73(-3.36%)
Jan 09, 2006	21.72	21.80	21.62	21.75	206,078	+0.14(+0.66%)
Jan 06, 2006	22.10	22.24	21.52	21.61	91,866	-0.69(-3.08%)
Jan 05, 2006	22.15	22.48	21.64	22.30	140,293	+0.14(+0.64%)
Jan 04, 2006	22.15	22.37	21.46	22.15	145,876	-0.15(-0.68%)
Jan 03, 2006	22.19	22.50	22.00	22.31	140,352	+0.15(+0.68%)
Dec 30, 2005	22.15	22.31	22.10	22.15	88,103	-0.18(-0.80%)
Dec 29, 2005	22.37	22.42	22.15	22.33	87,155	+0.09(+0.40%)
Dec 28, 2005	22.16	22.43	22.01	22.24	67,413	+0.06(+0.28%)
Dec 27, 2005	22.06	22.41	21.71	22.18	65,282	+0.12(+0.57%)
Dec 23, 2005	21.99	22.15	21.75	22.06	28,432	-0.03(-0.12%)
Dec 22, 2005	22.13	22.23	21.76	22.08	44,040	+0.06(+0.28%)
Dec 21, 2005	21.09	22.23	21.09	22.02	95,050	+0.84(+3.96%)
Dec 20, 2005	21.47	21.53	20.59	21.18	124,663	-0.37(-1.74%)
Dec 19, 2005	21.43	22.03	21.37	21.56	124,112	+0.12(+0.54%)
Dec 16, 2005	21.70	22.07	21.36	21.44	110,849	-0.30(-1.39%)
Dec 15, 2005	21.75	21.97	21.44	21.74	129,774	-0.05(-0.25%)
Dec 14, 2005	22.47	22.47	21.19	21.80	188,234	-0.55(-2.47%)
Dec 13, 2005	22.66	22.73	22.31	22.35	204,533	-0.14(-0.63%)
Dec 12, 2005	21.65	22.60	21.65	22.49	207,964	+0.76(+3.49%)
Dec 09, 2005	21.70	21.78	21.55	21.74	148,510	-0.11(-0.49%)
Dec 08, 2005	21.57	21.98	21.41	21.84	207,982	+0.04(+0.16%)
Dec 07, 2005	21.62	21.84	21.40	21.81	163,347	+0.07(+0.33%)
Dec 06, 2005	21.60	21.74	21.22	21.74	237,844	+0.09(+0.41%)
Dec 05, 2005	20.78	22.07	20.78	21.65	340,703	+0.65(+3.10%)
Dec 02, 2005	21.14	21.19	20.68	21.00	226,087	-0.03(-0.13%)

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.