Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.45	20.42	20.22	20.31	10,643	-0.14(-0.68%)
Feb 27, 2006	20.62	20.62	20.43	20.45	48,054	-0.17(-0.83%)
Feb 24, 2006	20.84	20.84	20.62	20.62	19,995	-0.22(-1.06%)
Feb 23, 2006	20.88	20.88	20.82	20.84	10,965	-0.05(-0.25%)
Feb 22, 2006	21.04	21.05	20.89	20.89	17,415	-0.02(-0.10%)
Feb 21, 2006	20.71	20.99	20.71	20.91	20,318	+0.20(+0.97%)
Feb 17, 2006	21.16	21.22	20.70	20.71	50,312	-0.37(-1.76%)
Feb 16, 2006	21.02	21.08	20.93	21.08	4,837	+0.13(+0.62%)
Feb 15, 2006	20.93	21.07	20.87	20.95	8,385	+0.10(+0.49%)
Feb 14, 2006	20.77	20.85	20.70	20.85	18,705	+0.00(+0.00%)
Feb 13, 2006	20.74	20.96	20.72	20.85	18,705	+0.00(+0.01%)
Feb 10, 2006	20.94	20.94	20.62	20.85	36,444	-0.14(-0.68%)
Feb 09, 2006	21.10	21.10	20.99	20.99	12,578	-0.14(-0.65%)
Feb 08, 2006	21.05	21.13	20.96	21.13	18,060	+0.07(+0.35%)
Feb 07, 2006	21.07	21.12	21.01	21.05	36,766	-0.09(-0.44%)
Feb 06, 2006	20.94	21.17	20.93	21.15	31,929	+0.28(+1.34%)
Feb 03, 2006	20.79	20.87	20.71	20.87	19,350	-0.00(-0.01%)
Feb 02, 2006	20.90	21.01	20.87	20.87	40,959	-0.28(-1.33%)
Feb 01, 2006	21.10	21.24	21.10	21.15	20,963	+0.05(+0.25%)
Jan 31, 2006	21.08	21.21	20.96	21.10	23,543	+0.01(+0.04%)
Jan 30, 2006	21.08	21.13	21.05	21.09	37,734	+0.01(+0.03%)
Jan 27, 2006	20.94	21.16	20.90	21.08	57,407	-0.06(-0.28%)
Jan 26, 2006	21.14	21.14	21.05	21.14	32,574	+0.04(+0.19%)
Jan 25, 2006	21.13	21.14	21.07	21.10	30,638	-0.03(-0.13%)
Jan 24, 2006	21.13	21.16	21.13	21.13	59,020	+0.01(+0.04%)
Jan 23, 2006	21.14	21.14	21.05	21.12	67,405	+0.04(+0.21%)
Jan 20, 2006	21.19	21.19	21.07	21.08	39,024	-0.05(-0.24%)
Jan 19, 2006	21.10	21.13	21.01	21.13	14,513	+0.04(+0.21%)
Jan 18, 2006	21.15	21.24	21.04	21.08	28,058	-0.01(-0.04%)
Jan 17, 2006	21.07	21.24	21.02	21.09	30,316	+0.10(+0.49%)
Jan 13, 2006	21.15	21.15	20.99	20.99	19,995	-0.17(-0.80%)
Jan 12, 2006	21.21	21.24	21.05	21.16	29,026	-0.08(-0.37%)
Jan 11, 2006	21.25	21.25	21.22	21.24	237,694	-0.02(-0.07%)
Jan 10, 2006	21.29	21.29	21.24	21.25	12,255	-0.03(-0.15%)
Jan 09, 2006	21.24	21.29	21.24	21.29	91,271	+0.00(+0.00%)
Jan 06, 2006	21.29	21.56	21.22	21.29	48,054	-0.05(-0.22%)
Jan 05, 2006	21.46	21.46	21.24	21.33	26,123	-0.14(-0.65%)
Jan 04, 2006	21.48	21.49	21.41	21.47	27,736	-0.02(-0.07%)
Jan 03, 2006	21.55	21.56	21.37	21.49	35,476	-0.14(-0.65%)
Dec 30, 2005	21.32	21.71	21.30	21.63	99,012	+0.33(+1.57%)
Dec 29, 2005	21.24	21.32	21.24	21.29	18,705	+0.08(+0.39%)
Dec 28, 2005	20.96	21.32	20.93	21.21	49,022	-0.04(-0.20%)
Dec 27, 2005	21.60	21.60	21.21	21.25	57,407	-0.38(-1.74%)
Dec 23, 2005	21.61	21.66	21.55	21.63	37,089	-0.03(-0.14%)
Dec 22, 2005	21.72	21.74	21.58	21.66	19,350	-0.06(-0.29%)
Dec 21, 2005	21.63	21.77	21.63	21.72	13,223	+0.09(+0.43%)
Dec 20, 2005	21.70	21.80	21.61	21.63	16,125	-0.06(-0.29%)
Dec 19, 2005	21.69	21.71	21.65	21.69	23,221	+0.04(+0.20%)
Dec 16, 2005	21.64	21.66	21.63	21.65	10,320	-0.01(-0.06%)
Dec 15, 2005	21.70	21.70	21.66	21.66	4,192	-0.05(-0.21%)
Dec 14, 2005	21.70	21.70	21.64	21.70	9,675	+0.01(+0.06%)
Dec 13, 2005	21.67	21.72	21.60	21.69	17,415	-0.03(-0.13%)
Dec 12, 2005	21.70	21.80	21.66	21.72	22,898	+0.09(+0.43%)
Dec 09, 2005	21.70	21.76	21.63	21.63	5,482	-0.06(-0.28%)
Dec 08, 2005	21.63	21.69	21.55	21.69	10,643	-0.02(-0.07%)
Dec 07, 2005	21.69	21.75	21.65	21.70	12,900	+0.03(+0.14%)
Dec 06, 2005	21.70	21.70	21.64	21.67	8,707	-0.03(-0.14%)
Dec 05, 2005	21.70	21.72	21.67	21.70	318,645	+0.08(+0.36%)
Dec 02, 2005	21.66	21.66	21.41	21.63	21,931	-0.02(-0.10%)

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.