Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.06	22.15	21.84	21.88	96,286	-0.17(-0.79%)
Feb 27, 2006	22.13	22.19	21.99	22.06	17,339	-0.03(-0.15%)
Feb 24, 2006	21.98	22.13	21.98	22.09	20,876	+0.06(+0.26%)
Feb 23, 2006	22.12	22.37	22.03	22.03	74,053	-0.02(-0.10%)
Feb 22, 2006	22.06	22.14	21.98	22.06	28,520	-0.08(-0.36%)
Feb 21, 2006	22.09	22.17	21.98	22.13	35,879	+0.05(+0.20%)
Feb 17, 2006	21.72	22.25	21.64	22.09	104,836	+0.54(+2.48%)
Feb 16, 2006	21.60	21.83	21.55	21.55	18,278	-0.21(-0.98%)
Feb 15, 2006	21.41	21.80	21.38	21.77	16,697	+0.36(+1.66%)
Feb 14, 2006	21.35	21.48	21.28	21.41	24,402	+0.14(+0.66%)
Feb 13, 2006	21.36	21.39	21.27	21.27	34,699	-0.06(-0.29%)
Feb 10, 2006	21.27	21.41	21.24	21.33	23,451	+0.06(+0.29%)
Feb 09, 2006	21.16	21.33	21.13	21.27	22,225	+0.07(+0.35%)
Feb 08, 2006	21.13	21.35	21.13	21.20	11,338	-0.03(-0.13%)
Feb 07, 2006	21.75	21.81	21.13	21.23	31,290	-0.46(-2.13%)
Feb 06, 2006	22.11	22.11	21.42	21.69	17,526	-0.29(-1.33%)
Feb 03, 2006	21.81	22.06	21.81	21.98	12,795	+0.28(+1.27%)
Feb 02, 2006	21.98	22.09	21.69	21.71	17,318	-0.43(-1.95%)
Feb 01, 2006	22.15	22.25	22.01	22.14	17,682	+0.05(+0.22%)
Jan 31, 2006	21.81	22.15	21.78	22.09	24,741	+0.21(+0.98%)
Jan 30, 2006	21.71	21.89	21.70	21.88	57,313	+0.08(+0.39%)
Jan 27, 2006	22.02	22.13	21.72	21.79	70,735	-0.19(-0.85%)
Jan 26, 2006	22.08	22.15	21.67	21.98	59,265	-0.17(-0.79%)
Jan 25, 2006	22.11	22.23	21.88	22.15	43,194	+0.05(+0.20%)
Jan 24, 2006	21.76	22.28	21.76	22.11	68,750	+0.45(+2.08%)
Jan 23, 2006	21.59	21.69	21.48	21.66	33,146	-0.01(-0.05%)
Jan 20, 2006	22.34	22.36	21.58	21.67	54,782	-0.46(-2.09%)
Jan 19, 2006	22.18	22.39	22.04	22.13	40,601	+0.15(+0.69%)
Jan 18, 2006	21.97	22.28	21.97	21.98	19,496	-0.12(-0.54%)
Jan 17, 2006	22.11	22.26	21.98	22.09	26,624	-0.19(-0.86%)
Jan 13, 2006	22.30	22.40	22.09	22.29	361,820	-0.09(-0.40%)
Jan 12, 2006	22.60	22.60	22.34	22.38	56,433	-0.23(-1.00%)
Jan 11, 2006	22.46	22.60	22.26	22.60	147,667	+0.14(+0.63%)
Jan 10, 2006	21.63	22.55	21.63	22.46	46,623	+0.73(+3.34%)
Jan 09, 2006	21.69	21.97	21.65	21.73	22,633	-0.07(-0.31%)
Jan 06, 2006	21.98	21.98	21.77	21.80	14,692	+0.03(+0.16%)
Jan 05, 2006	21.73	21.97	21.71	21.77	17,753	-0.14(-0.64%)
Jan 04, 2006	21.68	22.03	21.65	21.91	19,025	+0.01(+0.03%)
Jan 03, 2006	21.71	21.98	21.57	21.90	38,731	+0.21(+0.96%)
Dec 30, 2005	21.69	21.94	21.68	21.69	38,060	+0.00(+0.00%)
Dec 29, 2005	21.95	21.95	21.68	21.69	15,563	-0.17(-0.77%)
Dec 28, 2005	21.66	21.89	21.54	21.86	13,132	+0.45(+2.11%)
Dec 27, 2005	22.06	22.06	21.41	21.41	21,650	-0.39(-1.81%)
Dec 23, 2005	21.76	21.93	21.76	21.81	45,049	-0.10(-0.44%)
Dec 22, 2005	21.98	22.03	21.84	21.90	33,501	-0.07(-0.33%)
Dec 21, 2005	22.09	22.22	21.85	21.98	38,942	-0.25(-1.12%)
Dec 20, 2005	22.37	22.46	21.99	22.22	97,331	+0.36(+1.65%)
Dec 19, 2005	21.73	21.98	21.73	21.86	23,182	+0.01(+0.03%)
Dec 16, 2005	21.84	21.95	21.69	21.86	120,506	+0.02(+0.08%)
Dec 15, 2005	21.89	21.93	21.64	21.84	45,673	-0.10(-0.46%)
Dec 14, 2005	21.98	22.15	21.86	21.94	32,697	-0.14(-0.64%)
Dec 13, 2005	22.42	22.57	21.90	22.08	37,544	-0.26(-1.16%)
Dec 12, 2005	22.10	22.48	22.01	22.34	14,642	+0.08(+0.38%)
Dec 09, 2005	22.23	22.33	21.94	22.26	15,595	+0.23(+1.05%)
Dec 08, 2005	22.04	22.30	21.93	22.03	17,728	-0.14(-0.64%)
Dec 07, 2005	22.45	22.45	22.03	22.17	27,895	-0.13(-0.58%)
Dec 06, 2005	22.71	22.85	22.18	22.30	28,598	-0.36(-1.59%)
Dec 05, 2005	22.63	22.80	22.59	22.66	15,409	+0.01(+0.02%)
Dec 02, 2005	22.84	23.10	22.53	22.65	8,921	+0.02(+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.