Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.27	20.23	20.02	20.08	23,154,226	-0.20(-0.97%)
Feb 27, 2006	20.24	20.33	20.24	20.27	15,493,417	+0.04(+0.18%)
Feb 24, 2006	20.20	20.30	20.14	20.24	12,330,371	+0.04(+0.21%)
Feb 23, 2006	20.27	20.33	20.10	20.19	12,049,189	-0.07(-0.36%)
Feb 22, 2006	20.05	20.29	19.94	20.27	29,568,736	+0.38(+1.89%)
Feb 21, 2006	19.92	20.01	19.87	19.89	19,215,738	-0.06(-0.31%)
Feb 17, 2006	20.03	20.07	19.89	19.95	12,507,694	-0.08(-0.40%)
Feb 16, 2006	19.90	20.03	19.88	20.03	12,776,522	+0.12(+0.59%)
Feb 15, 2006	19.82	19.93	19.75	19.92	21,976,028	+0.12(+0.59%)
Feb 14, 2006	19.60	19.88	19.58	19.80	24,649,688	+0.23(+1.19%)
Feb 13, 2006	19.60	19.62	19.48	19.57	23,802,570	-0.07(-0.38%)
Feb 10, 2006	19.50	19.65	19.41	19.64	8,649,008	+0.11(+0.57%)
Feb 09, 2006	19.49	19.67	19.48	19.53	10,461,896	+0.05(+0.25%)
Feb 08, 2006	19.33	19.50	19.33	19.48	14,888,633	+0.12(+0.64%)
Feb 07, 2006	19.45	19.53	19.35	19.36	11,971,661	-0.13(-0.66%)
Feb 06, 2006	19.41	19.50	19.41	19.49	12,050,164	+0.06(+0.28%)
Feb 03, 2006	19.57	19.58	19.31	19.43	20,161,514	-0.08(-0.41%)
Feb 02, 2006	19.63	19.66	19.48	19.51	23,432,320	-0.14(-0.69%)
Feb 01, 2006	19.63	19.74	19.55	19.65	17,790,814	-0.01(-0.06%)
Jan 31, 2006	19.74	19.79	19.63	19.66	21,313,708	-0.07(-0.37%)
Jan 30, 2006	19.77	19.79	19.73	19.73	9,617,377	-0.06(-0.31%)
Jan 27, 2006	19.75	19.97	19.68	19.79	16,377,919	+0.02(+0.09%)
Jan 26, 2006	19.62	19.84	19.57	19.77	19,311,794	+0.33(+1.71%)
Jan 25, 2006	19.44	19.50	19.37	19.44	11,641,720	+0.04(+0.19%)
Jan 24, 2006	19.38	19.50	19.37	19.41	22,392,436	+0.09(+0.45%)
Jan 23, 2006	19.20	19.45	19.17	19.32	18,021,936	+0.05(+0.26%)
Jan 20, 2006	19.68	19.68	19.26	19.27	35,622,264	-0.41(-2.09%)
Jan 19, 2006	19.82	19.82	19.65	19.68	10,200,706	-0.06(-0.31%)
Jan 18, 2006	19.69	19.90	19.67	19.74	14,335,697	-0.06(-0.28%)
Jan 17, 2006	19.89	19.89	19.76	19.80	9,685,316	-0.21(-1.05%)
Jan 13, 2006	20.06	20.27	19.95	20.01	9,940,167	-0.01(-0.06%)
Jan 12, 2006	20.09	20.11	19.99	20.02	9,484,913	-0.14(-0.70%)
Jan 11, 2006	19.92	20.17	19.92	20.16	12,140,532	+0.11(+0.55%)
Jan 10, 2006	20.08	20.09	19.91	20.05	11,018,245	+0.02(+0.09%)
Jan 09, 2006	19.98	20.06	19.95	20.03	10,878,630	+0.06(+0.28%)
Jan 06, 2006	19.88	20.00	19.82	19.98	12,414,887	+0.12(+0.59%)
Jan 05, 2006	19.81	19.87	19.69	19.86	8,400,008	+0.07(+0.34%)
Jan 04, 2006	19.81	19.89	19.72	19.79	25,427,408	-0.02(-0.09%)
Jan 03, 2006	19.49	19.85	19.42	19.81	23,396,238	+0.33(+1.67%)
Dec 30, 2005	19.49	19.57	19.43	19.49	8,338,408	-0.10(-0.53%)
Dec 29, 2005	19.66	19.68	19.56	19.59	5,436,226	-0.02(-0.09%)
Dec 28, 2005	19.65	19.73	19.60	19.61	6,618,001	-0.04(-0.22%)
Dec 27, 2005	19.87	19.91	19.63	19.65	10,975,662	-0.15(-0.78%)
Dec 23, 2005	19.80	19.83	19.75	19.81	5,201,692	+0.02(+0.12%)
Dec 22, 2005	19.69	19.78	19.63	19.78	8,872,328	+0.14(+0.69%)
Dec 21, 2005	19.62	19.77	19.59	19.65	9,656,710	+0.06(+0.28%)
Dec 20, 2005	19.51	19.63	19.50	19.59	7,170,286	+0.09(+0.44%)
Dec 19, 2005	19.64	19.69	19.49	19.50	10,483,676	-0.17(-0.88%)
Dec 16, 2005	19.75	19.78	19.64	19.68	10,049,226	-0.08(-0.40%)
Dec 15, 2005	19.88	19.88	19.73	19.76	14,612,003	-0.11(-0.56%)
Dec 14, 2005	19.79	19.90	19.74	19.87	15,405,162	+0.07(+0.37%)
Dec 13, 2005	19.53	19.85	19.51	19.79	25,368,732	+0.25(+1.29%)
Dec 12, 2005	19.63	19.68	19.47	19.54	8,231,462	-0.09(-0.44%)
Dec 09, 2005	20.07	19.81	19.47	19.63	12,043,826	+0.14(+0.73%)
Dec 08, 2005	19.50	19.61	19.41	19.49	12,377,342	-0.01(-0.06%)
Dec 07, 2005	19.64	19.69	19.41	19.50	12,792,776	-0.16(-0.81%)
Dec 06, 2005	19.81	19.86	19.65	19.66	11,330,795	-0.06(-0.31%)
Dec 05, 2005	19.69	19.73	19.54	19.72	20,717,538	-0.04(-0.19%)
Dec 02, 2005	19.76	19.77	19.68	19.76	10,383,230	+0.04(+0.22%)

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.