Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.00	21.00	20.58	20.58	1,904	-0.42(-2.00%)
Feb 27, 2006	20.95	21.55	20.72	21.00	1,428	+0.08(+0.40%)
Feb 24, 2006	20.71	20.93	20.71	20.92	657	-0.05(-0.24%)
Feb 23, 2006	21.67	21.67	20.93	20.97	1,309	-0.48(-2.23%)
Feb 22, 2006	21.60	21.70	20.44	21.45	2,098	+0.49(+2.32%)
Feb 21, 2006	20.88	20.96	20.50	20.96	9,165	-0.13(-0.60%)
Feb 17, 2006	21.59	21.63	21.09	21.09	4,086	-0.01(-0.04%)
Feb 16, 2006	21.51	21.51	21.09	21.09	1,904	+0.18(+0.88%)
Feb 15, 2006	20.50	20.91	20.50	20.91	1,849	+0.44(+2.13%)
Feb 14, 2006	20.19	21.13	20.19	20.47	3,577	+0.55(+2.74%)
Feb 13, 2006	20.41	21.14	19.93	19.93	6,668	-0.03(-0.13%)
Feb 10, 2006	19.78	20.02	19.78	19.95	982	+0.15(+0.76%)
Feb 09, 2006	20.15	20.20	19.80	19.80	1,820	-0.03(-0.17%)
Feb 08, 2006	19.32	19.83	19.32	19.83	1,693	+0.50(+2.56%)
Feb 07, 2006	19.75	19.75	19.34	19.34	465	-0.87(-4.28%)
Feb 06, 2006	20.67	20.67	20.20	20.20	834	-0.44(-2.12%)
Feb 03, 2006	20.62	20.73	20.30	20.64	2,176	-0.06(-0.28%)
Feb 02, 2006	22.03	22.03	20.30	20.70	2,975	-1.32(-5.99%)
Feb 01, 2006	20.48	23.10	20.17	22.02	1,173	+1.77(+8.76%)
Jan 31, 2006	21.30	21.39	20.25	20.25	2,128	-1.17(-5.45%)
Jan 30, 2006	22.01	22.17	21.06	21.41	3,409	-0.92(-4.10%)
Jan 27, 2006	22.90	22.90	22.24	22.33	9,602	-0.81(-3.52%)
Jan 26, 2006	22.67	23.14	22.67	23.14	2,226	+1.26(+5.76%)
Jan 25, 2006	21.55	21.88	21.55	21.88	1,310	+0.63(+2.96%)
Jan 24, 2006	20.85	21.25	20.46	21.25	1,257	+0.83(+4.07%)
Jan 23, 2006	21.00	21.00	20.41	20.42	7,198	-0.55(-2.60%)
Jan 20, 2006	21.00	21.00	20.84	20.97	6,703	-0.03(-0.16%)
Jan 19, 2006	20.71	21.00	20.71	21.00	391	+0.57(+2.80%)
Jan 18, 2006	20.25	20.49	20.04	20.43	1,964	+0.18(+0.91%)
Jan 17, 2006	20.14	20.25	20.14	20.25	1,084	+0.17(+0.84%)
Jan 13, 2006	19.74	20.08	19.74	20.08	5,454	+0.60(+3.11%)
Jan 12, 2006	19.95	20.00	19.47	19.47	4,880	-0.43(-2.15%)
Jan 11, 2006	20.52	20.52	19.90	19.90	4,799	-0.78(-3.78%)
Jan 10, 2006	20.28	20.68	20.28	20.68	4,358	+0.29(+1.44%)
Jan 09, 2006	20.76	20.76	20.39	20.39	238	-0.36(-1.74%)
Jan 06, 2006	20.76	21.00	20.33	20.75	19,603	-0.03(-0.12%)
Jan 05, 2006	20.77	20.77	20.53	20.77	2,304	+0.03(+0.12%)
Jan 04, 2006	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Jan 03, 2006	21.00	21.00	20.70	20.75	3,809	-0.24(-1.12%)
Dec 30, 2005	21.37	21.37	20.67	20.98	5,669	-0.45(-2.12%)
Dec 29, 2005	21.72	21.84	21.37	21.44	6,809	-0.30(-1.39%)
Dec 28, 2005	21.74	21.74	21.74	21.74	119	-0.28(-1.26%)
Dec 27, 2005	22.05	22.05	22.02	22.02	476	-0.45(-1.98%)
Dec 23, 2005	22.16	22.46	22.16	22.46	238	+0.30(+1.36%)
Dec 22, 2005	21.72	22.16	21.72	22.16	714	+0.44(+2.01%)
Dec 21, 2005	21.72	21.72	21.72	21.72	238	-0.19(-0.88%)
Dec 20, 2005	22.16	22.16	21.72	21.92	1,978	+0.19(+0.89%)
Dec 19, 2005	21.97	22.19	21.62	21.72	9,750	-0.76(-3.36%)
Dec 16, 2005	22.64	22.64	21.86	22.48	36,480	-0.14(-0.63%)
Dec 15, 2005	21.84	22.62	21.84	22.62	5,721	+0.42(+1.89%)
Dec 14, 2005	22.18	22.60	22.18	22.20	7,487	+0.03(+0.11%)
Dec 13, 2005	22.18	22.18	22.17	22.18	1,215	+0.00(+0.00%)
Dec 12, 2005	22.07	22.18	22.07	22.18	3,104	+0.34(+1.54%)
Dec 09, 2005	21.84	21.84	21.84	21.84	0	+0.00(+0.00%)
Dec 08, 2005	21.84	21.84	21.84	21.84	7,023	+0.00(+0.00%)
Dec 07, 2005	22.18	22.18	21.84	21.84	7,011	-0.21(-0.95%)
Dec 06, 2005	22.05	22.17	22.05	22.05	4,724	+0.03(+0.14%)
Dec 05, 2005	21.84	22.02	21.84	22.02	2,568	+0.28(+1.28%)
Dec 02, 2005	21.77	21.77	21.73	21.74	833	-0.15(-0.69%)

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.