Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	24.25	24.25	23.90	24.20	130,368	-0.05(-0.19%)
Feb 27, 2006	24.14	24.37	24.14	24.25	204,231	+0.10(+0.43%)
Feb 24, 2006	24.18	24.26	23.94	24.14	164,889	-0.04(-0.17%)
Feb 23, 2006	23.70	24.23	23.28	24.18	554,259	+0.49(+2.06%)
Feb 22, 2006	23.56	23.79	23.54	23.70	281,950	+0.13(+0.57%)
Feb 21, 2006	23.58	23.64	23.47	23.56	444,333	+0.01(+0.04%)
Feb 17, 2006	23.41	23.72	23.32	23.55	361,599	+0.22(+0.93%)
Feb 16, 2006	23.07	23.89	23.07	23.33	334,406	+0.52(+2.30%)
Feb 15, 2006	22.61	22.81	22.43	22.81	173,181	+0.18(+0.78%)
Feb 14, 2006	22.52	22.76	22.36	22.63	158,525	+0.13(+0.58%)
Feb 13, 2006	22.79	22.89	22.29	22.50	274,622	-0.43(-1.88%)
Feb 10, 2006	22.76	23.03	22.54	22.93	131,139	+0.17(+0.75%)
Feb 09, 2006	22.80	22.96	22.61	22.76	115,326	-0.03(-0.14%)
Feb 08, 2006	22.82	22.90	22.63	22.79	133,261	+0.02(+0.07%)
Feb 07, 2006	22.89	23.07	22.71	22.78	165,274	-0.11(-0.50%)
Feb 06, 2006	22.97	23.15	22.75	22.89	270,379	-0.16(-0.70%)
Feb 03, 2006	23.01	23.33	22.97	23.05	170,096	+0.10(+0.43%)
Feb 02, 2006	22.87	23.03	22.40	22.96	279,443	+0.06(+0.27%)
Feb 01, 2006	22.97	23.06	22.84	22.89	164,503	-0.07(-0.32%)
Jan 31, 2006	23.12	23.14	22.93	22.97	227,180	-0.24(-1.03%)
Jan 30, 2006	23.41	23.59	23.09	23.20	193,624	-0.22(-0.93%)
Jan 27, 2006	23.21	23.62	23.21	23.42	221,973	+0.22(+0.94%)
Jan 26, 2006	23.02	23.26	22.97	23.20	172,410	+0.19(+0.81%)
Jan 25, 2006	23.29	23.29	22.88	23.02	164,889	-0.27(-1.18%)
Jan 24, 2006	23.17	23.39	23.13	23.29	122,075	+0.14(+0.60%)
Jan 23, 2006	23.41	23.45	22.94	23.15	123,233	-0.25(-1.09%)
Jan 20, 2006	23.66	23.66	23.38	23.41	101,440	-0.16(-0.68%)
Jan 19, 2006	23.33	23.60	23.18	23.57	93,726	+0.24(+1.02%)
Jan 18, 2006	23.28	23.42	23.15	23.33	106,069	-0.01(-0.04%)
Jan 17, 2006	23.14	23.38	22.99	23.34	175,303	+0.07(+0.31%)
Jan 13, 2006	23.39	23.59	23.19	23.27	163,346	-0.20(-0.84%)
Jan 12, 2006	23.66	23.77	23.45	23.46	86,205	-0.21(-0.90%)
Jan 11, 2006	23.85	23.91	23.59	23.68	230,652	-0.17(-0.72%)
Jan 10, 2006	23.83	23.98	23.79	23.85	94,112	-0.01(-0.02%)
Jan 09, 2006	23.83	23.98	23.73	23.85	151,003	+0.06(+0.24%)
Jan 06, 2006	23.80	23.90	23.52	23.80	80,612	+0.10(+0.44%)
Jan 05, 2006	23.83	23.83	23.52	23.69	101,247	-0.14(-0.59%)
Jan 04, 2006	23.62	23.87	23.44	23.83	151,196	+0.19(+0.81%)
Jan 03, 2006	22.90	23.71	22.73	23.64	210,209	+0.82(+3.61%)
Dec 30, 2005	23.05	23.05	22.76	22.82	187,838	-0.30(-1.28%)
Dec 29, 2005	23.14	23.18	23.00	23.11	139,625	-0.03(-0.11%)
Dec 28, 2005	23.09	23.31	23.05	23.14	181,667	+0.05(+0.22%)
Dec 27, 2005	23.49	23.52	23.09	23.09	339,421	-0.40(-1.72%)
Dec 23, 2005	23.61	23.62	23.28	23.49	72,512	-0.07(-0.29%)
Dec 22, 2005	23.66	23.69	23.45	23.56	100,669	-0.10(-0.42%)
Dec 21, 2005	23.67	23.90	23.52	23.66	127,282	-0.01(-0.02%)
Dec 20, 2005	23.31	23.70	23.31	23.66	128,054	+0.27(+1.15%)
Dec 19, 2005	23.86	23.86	23.30	23.39	129,790	-0.39(-1.66%)
Dec 16, 2005	23.95	24.32	23.79	23.79	361,599	-0.10(-0.41%)
Dec 15, 2005	23.87	23.97	23.44	23.88	224,673	+0.08(+0.35%)
Dec 14, 2005	23.85	24.01	23.72	23.80	155,632	-0.01(-0.02%)
Dec 13, 2005	23.89	23.99	23.65	23.81	147,146	-0.09(-0.37%)
Dec 12, 2005	24.24	24.33	23.89	23.89	81,769	-0.35(-1.43%)
Dec 09, 2005	24.03	24.32	24.03	24.24	78,876	+0.24(+1.02%)
Dec 08, 2005	24.19	24.19	23.61	24.00	273,658	-0.26(-1.07%)
Dec 07, 2005	24.34	24.50	24.14	24.26	332,092	-0.05(-0.19%)
Dec 06, 2005	24.08	24.36	24.06	24.30	107,804	+0.27(+1.14%)
Dec 05, 2005	24.23	24.23	23.84	24.03	161,417	-0.25(-1.03%)
Dec 02, 2005	24.16	24.28	23.89	24.28	107,611	+0.09(+0.36%)

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.