Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.11	21.22	20.92	21.07	2,060,567	-0.04(-0.18%)
Feb 27, 2006	20.96	21.21	20.96	21.11	1,560,505	+0.13(+0.63%)
Feb 24, 2006	21.18	21.22	20.95	20.98	1,325,166	-0.22(-1.03%)
Feb 23, 2006	21.04	21.30	20.93	21.20	1,662,193	-0.02(-0.07%)
Feb 22, 2006	21.02	21.25	20.96	21.21	1,334,059	+0.26(+1.26%)
Feb 21, 2006	20.96	21.03	20.83	20.95	1,756,019	-0.36(-1.68%)
Feb 17, 2006	21.31	21.31	21.31	21.31	0	+0.16(+0.77%)
Feb 16, 2006	21.14	21.21	20.92	21.14	1,299,132	-0.16(-0.77%)
Feb 15, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 14, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 13, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 10, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 09, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 08, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 07, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 06, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 03, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 02, 2006	21.31	21.31	21.31	21.31	0	+0.00(+0.00%)
Feb 01, 2006	21.18	21.38	21.03	21.31	2,854,739	+0.12(+0.59%)
Jan 31, 2006	21.41	21.58	21.17	21.18	3,361,633	-0.33(-1.55%)
Jan 30, 2006	21.29	21.55	21.28	21.52	3,016,744	+0.22(+1.02%)
Jan 27, 2006	21.73	21.66	21.24	21.30	3,940,443	-0.42(-1.93%)
Jan 26, 2006	21.52	21.96	21.61	21.72	6,666,816	+0.20(+0.94%)
Jan 25, 2006	22.11	22.12	21.46	21.52	7,927,283	-0.89(-3.98%)
Jan 24, 2006	22.46	22.56	22.14	22.41	3,850,612	-0.06(-0.28%)
Jan 23, 2006	22.51	22.70	22.44	22.47	2,464,613	-0.04(-0.17%)
Jan 20, 2006	22.62	22.68	22.26	22.51	5,067,388	-0.18(-0.79%)
Jan 19, 2006	22.47	22.73	22.42	22.69	1,977,052	+0.23(+1.00%)
Jan 18, 2006	22.50	22.52	22.31	22.46	1,733,207	-0.09(-0.38%)
Jan 17, 2006	22.51	22.56	22.38	22.55	2,677,140	-0.23(-1.02%)
Jan 13, 2006	22.67	22.80	22.59	22.78	2,060,439	+0.00(+0.00%)
Jan 12, 2006	22.56	22.89	22.50	22.78	4,573,641	+0.23(+1.00%)
Jan 11, 2006	22.31	22.58	22.20	22.56	2,465,515	+0.25(+1.11%)
Jan 10, 2006	22.35	22.42	22.18	22.31	16,439,305	-0.22(-1.00%)
Jan 09, 2006	22.28	22.57	22.27	22.53	2,447,472	+0.31(+1.40%)
Jan 06, 2006	22.08	22.25	22.04	22.22	1,543,106	+0.21(+0.95%)
Jan 05, 2006	21.93	22.05	21.83	22.01	2,319,363	+0.04(+0.18%)
Jan 04, 2006	21.62	22.05	21.61	21.97	2,612,441	+0.34(+1.58%)
Jan 03, 2006	21.82	21.88	21.47	21.63	3,151,813	-0.24(-1.10%)
Dec 30, 2005	21.82	21.91	21.77	21.87	1,218,451	-0.09(-0.42%)
Dec 29, 2005	21.94	22.11	21.83	21.97	1,129,652	-0.02(-0.11%)
Dec 28, 2005	21.99	22.05	21.80	21.99	1,295,394	-0.09(-0.39%)
Dec 27, 2005	22.18	22.30	22.00	22.07	1,634,354	-0.05(-0.25%)
Dec 23, 2005	22.17	22.29	21.96	22.13	1,163,934	-0.02(-0.07%)
Dec 22, 2005	22.04	22.21	21.95	22.14	1,704,724	+0.18(+0.81%)
Dec 21, 2005	22.14	22.27	21.90	21.97	1,670,312	-0.16(-0.74%)
Dec 20, 2005	22.06	22.13	21.93	22.13	1,395,922	+0.17(+0.78%)
Dec 19, 2005	22.43	22.44	21.88	21.96	2,755,113	-0.57(-2.52%)
Dec 16, 2005	22.63	22.80	22.52	22.52	2,648,657	-0.10(-0.45%)
Dec 15, 2005	22.77	22.81	22.35	22.63	2,297,453	-0.14(-0.61%)
Dec 14, 2005	22.87	23.05	22.56	22.77	3,079,381	-0.09(-0.37%)
Dec 13, 2005	22.38	22.87	22.28	22.85	3,081,959	+0.39(+1.73%)
Dec 12, 2005	22.39	22.54	22.27	22.46	1,098,462	+0.07(+0.31%)
Dec 09, 2005	22.19	22.49	22.19	22.39	1,106,066	+0.19(+0.84%)
Dec 08, 2005	22.27	22.46	22.07	22.21	1,270,520	-0.11(-0.49%)
Dec 07, 2005	22.13	22.55	22.09	22.32	1,902,687	+0.16(+0.70%)
Dec 06, 2005	22.23	22.38	22.12	22.16	1,357,773	-0.06(-0.28%)
Dec 05, 2005	22.51	22.51	22.00	22.22	2,155,296	-0.42(-1.85%)
Dec 02, 2005	22.54	22.77	22.50	22.64	2,432,908	-0.01(-0.03%)

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.