Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.52	21.44	21.11	21.22	32,721	-0.30(-1.40%)
Feb 27, 2006	21.36	21.52	21.21	21.52	25,592	+0.27(+1.26%)
Feb 24, 2006	21.06	21.37	21.02	21.25	38,754	+0.08(+0.39%)
Feb 23, 2006	21.12	21.40	20.91	21.17	38,754	-0.01(-0.05%)
Feb 22, 2006	20.99	21.18	20.79	21.18	21,205	+0.30(+1.44%)
Feb 21, 2006	21.01	21.17	20.74	20.88	24,312	-0.21(-0.99%)
Feb 17, 2006	21.17	21.17	20.38	21.09	34,184	+0.19(+0.89%)
Feb 16, 2006	21.09	21.20	20.73	20.90	18,828	-0.08(-0.37%)
Feb 15, 2006	20.92	21.04	20.57	20.98	21,936	+0.05(+0.26%)
Feb 14, 2006	20.08	20.97	19.86	20.92	71,476	+0.96(+4.79%)
Feb 13, 2006	20.15	20.16	19.96	19.97	19,560	-0.13(-0.65%)
Feb 10, 2006	19.99	20.16	19.78	20.10	29,614	+0.18(+0.88%)
Feb 09, 2006	20.09	20.10	19.83	19.92	26,323	-0.06(-0.30%)
Feb 08, 2006	19.72	19.99	19.65	19.98	47,163	+0.27(+1.36%)
Feb 07, 2006	19.72	19.88	19.56	19.72	50,819	-0.14(-0.69%)
Feb 06, 2006	20.03	20.09	19.75	19.85	82,444	-0.04(-0.22%)
Feb 03, 2006	19.85	20.07	19.79	19.90	9,323	-0.03(-0.14%)
Feb 02, 2006	20.31	20.38	19.80	19.92	38,388	-0.53(-2.57%)
Feb 01, 2006	20.32	20.68	20.31	20.45	59,776	+0.21(+1.03%)
Jan 31, 2006	21.27	21.27	20.24	20.24	146,791	-0.68(-3.27%)
Jan 30, 2006	21.32	21.38	20.92	20.92	50,636	-0.32(-1.49%)
Jan 27, 2006	20.87	21.35	20.87	21.24	39,120	+0.38(+1.81%)
Jan 26, 2006	21.11	21.12	20.78	20.86	60,142	-0.08(-0.39%)
Jan 25, 2006	21.19	21.29	20.94	20.95	35,829	-0.14(-0.65%)
Jan 24, 2006	20.95	21.28	20.95	21.08	49,174	+0.00(+0.00%)
Jan 23, 2006	20.81	21.20	20.72	21.08	23,947	+0.27(+1.29%)
Jan 20, 2006	21.32	21.32	20.71	20.81	43,324	-0.50(-2.36%)
Jan 19, 2006	20.90	21.32	20.87	21.32	37,292	+0.52(+2.50%)
Jan 18, 2006	20.86	20.96	20.65	20.80	33,818	-0.28(-1.35%)
Jan 17, 2006	21.06	21.14	20.87	21.08	31,807	-0.20(-0.93%)
Jan 13, 2006	21.10	21.28	20.89	21.28	31,259	+0.10(+0.46%)
Jan 12, 2006	21.24	21.28	20.98	21.18	35,463	-0.18(-0.84%)
Jan 11, 2006	21.37	21.53	21.29	21.36	35,463	-0.01(-0.03%)
Jan 10, 2006	21.33	21.49	21.09	21.37	43,507	+0.02(+0.08%)
Jan 09, 2006	20.73	21.37	20.73	21.35	33,087	+0.62(+2.98%)
Jan 06, 2006	20.72	20.79	20.58	20.73	14,441	+0.12(+0.58%)
Jan 05, 2006	20.43	20.73	20.43	20.61	28,334	-0.03(-0.16%)
Jan 04, 2006	20.67	20.92	20.57	20.65	23,581	-0.08(-0.40%)
Jan 03, 2006	20.05	20.76	19.94	20.73	50,636	+0.98(+4.96%)
Dec 30, 2005	19.97	20.30	19.75	19.75	34,915	-0.30(-1.47%)
Dec 29, 2005	20.22	20.37	20.02	20.04	19,742	-0.11(-0.57%)
Dec 28, 2005	20.09	20.16	19.97	20.16	19,194	+0.14(+0.68%)
Dec 27, 2005	20.48	20.48	20.02	20.02	34,367	-0.44(-2.17%)
Dec 23, 2005	20.33	20.49	20.29	20.46	12,247	+0.22(+1.11%)
Dec 22, 2005	19.88	20.25	19.86	20.24	33,270	+0.30(+1.51%)
Dec 21, 2005	20.04	20.05	19.91	19.94	32,173	-0.02(-0.08%)
Dec 20, 2005	20.10	20.10	19.81	19.96	31,259	-0.09(-0.46%)
Dec 19, 2005	20.28	20.28	19.97	20.05	21,753	-0.31(-1.53%)
Dec 16, 2005	20.14	20.36	20.03	20.36	117,542	+0.27(+1.36%)
Dec 15, 2005	20.43	20.43	19.93	20.09	44,604	-0.42(-2.05%)
Dec 14, 2005	20.01	20.51	19.94	20.51	21,936	+0.51(+2.57%)
Dec 13, 2005	19.73	20.22	19.73	19.99	28,151	+0.23(+1.16%)
Dec 12, 2005	19.96	19.96	19.66	19.76	29,248	-0.05(-0.28%)
Dec 09, 2005	19.91	20.04	19.82	19.82	33,635	-0.01(-0.06%)
Dec 08, 2005	19.91	20.37	19.72	19.83	34,732	-0.19(-0.96%)
Dec 07, 2005	20.38	20.45	19.80	20.02	52,647	-0.30(-1.48%)
Dec 06, 2005	20.68	20.70	20.29	20.32	20,291	-0.26(-1.25%)
Dec 05, 2005	20.84	20.84	20.50	20.58	20,108	-0.26(-1.26%)
Dec 02, 2005	20.77	20.98	20.63	20.84	12,430	-0.07(-0.31%)

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.