Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.86	22.91	22.37	22.53	148,003	-0.33(-1.45%)
Feb 27, 2006	22.27	22.94	22.27	22.86	192,189	+0.58(+2.62%)
Feb 24, 2006	21.96	22.32	21.83	22.27	159,271	+0.34(+1.55%)
Feb 23, 2006	22.07	22.14	21.74	21.93	160,411	-0.18(-0.82%)
Feb 22, 2006	21.44	22.12	21.44	22.12	161,550	+0.73(+3.40%)
Feb 21, 2006	21.49	21.60	21.22	21.39	239,034	-0.06(-0.26%)
Feb 17, 2006	21.34	21.53	21.09	21.44	212,193	+0.17(+0.82%)
Feb 16, 2006	21.29	21.43	21.12	21.27	108,882	+0.06(+0.30%)
Feb 15, 2006	21.03	21.26	20.97	21.21	94,448	+0.16(+0.75%)
Feb 14, 2006	20.92	21.12	20.61	21.05	125,720	+0.21(+1.02%)
Feb 13, 2006	21.00	21.16	20.77	20.84	101,538	-0.28(-1.31%)
Feb 10, 2006	20.93	21.19	20.75	21.11	150,409	+0.13(+0.60%)
Feb 09, 2006	21.25	21.42	20.95	20.99	122,049	-0.17(-0.82%)
Feb 08, 2006	21.21	21.36	21.05	21.16	145,218	+0.03(+0.15%)
Feb 07, 2006	21.44	21.44	21.12	21.13	117,618	-0.27(-1.25%)
Feb 06, 2006	21.07	21.40	21.02	21.40	121,542	+0.28(+1.35%)
Feb 03, 2006	21.28	21.38	21.09	21.11	219,283	-0.24(-1.15%)
Feb 02, 2006	21.68	21.68	21.10	21.36	203,837	-0.44(-2.03%)
Feb 01, 2006	21.76	21.91	21.55	21.80	156,359	-0.04(-0.18%)
Jan 31, 2006	21.78	22.01	21.61	21.84	156,739	-0.01(-0.04%)
Jan 30, 2006	22.25	22.31	21.78	21.85	121,163	-0.44(-1.98%)
Jan 27, 2006	22.08	22.57	22.14	22.29	143,572	+0.21(+0.93%)
Jan 26, 2006	21.91	22.08	21.67	22.08	148,256	+0.28(+1.30%)
Jan 25, 2006	21.98	21.99	21.51	21.80	152,688	-0.21(-0.97%)
Jan 24, 2006	21.80	22.07	21.69	22.01	95,714	+0.28(+1.31%)
Jan 23, 2006	21.63	21.79	21.50	21.73	129,645	+0.19(+0.88%)
Jan 20, 2006	21.94	21.96	21.41	21.54	125,720	-0.24(-1.12%)
Jan 19, 2006	21.78	21.93	21.61	21.78	111,667	+0.05(+0.22%)
Jan 18, 2006	21.40	21.74	21.37	21.74	164,209	+0.32(+1.51%)
Jan 17, 2006	21.33	21.47	21.18	21.41	169,780	+0.14(+0.67%)
Jan 13, 2006	21.25	21.42	21.15	21.27	141,040	+0.02(+0.11%)
Jan 12, 2006	21.18	21.26	21.10	21.25	126,480	+0.02(+0.11%)
Jan 11, 2006	21.33	21.49	20.97	21.22	220,043	-0.15(-0.70%)
Jan 10, 2006	21.32	21.48	21.19	21.37	120,403	+0.06(+0.26%)
Jan 09, 2006	21.40	21.52	21.27	21.32	115,592	-0.08(-0.37%)
Jan 06, 2006	21.38	21.42	21.15	21.40	101,918	+0.12(+0.56%)
Jan 05, 2006	21.36	21.37	21.12	21.28	117,111	+0.02(+0.11%)
Jan 04, 2006	21.40	21.51	21.13	21.25	177,123	-0.02(-0.11%)
Jan 03, 2006	20.94	21.30	20.69	21.28	157,246	+0.43(+2.05%)
Dec 30, 2005	20.78	20.92	20.57	20.85	175,857	-0.05(-0.23%)
Dec 29, 2005	20.95	21.03	20.86	20.90	126,353	+0.00(+0.00%)
Dec 28, 2005	20.83	21.05	20.61	20.90	162,310	+0.08(+0.38%)
Dec 27, 2005	21.25	21.27	20.76	20.82	141,926	-0.38(-1.79%)
Dec 23, 2005	21.29	21.40	21.20	21.20	68,114	-0.01(-0.04%)
Dec 22, 2005	21.09	21.26	20.89	21.21	185,606	+0.05(+0.22%)
Dec 21, 2005	21.29	21.33	20.99	21.16	159,778	+0.09(+0.41%)
Dec 20, 2005	20.99	21.26	20.95	21.07	63,683	+0.08(+0.38%)
Dec 19, 2005	21.21	21.27	20.84	20.99	142,306	-0.32(-1.48%)
Dec 16, 2005	21.42	21.52	21.21	21.31	376,782	-0.06(-0.26%)
Dec 15, 2005	21.43	21.43	20.85	21.37	138,761	-0.05(-0.22%)
Dec 14, 2005	21.29	21.52	21.14	21.41	62,290	+0.17(+0.78%)
Dec 13, 2005	21.05	21.35	21.00	21.25	86,599	+0.16(+0.75%)
Dec 12, 2005	21.33	21.39	21.03	21.09	151,295	-0.19(-0.89%)
Dec 09, 2005	21.18	21.32	21.03	21.28	77,610	+0.15(+0.71%)
Dec 08, 2005	21.09	21.29	20.88	21.13	128,379	+0.08(+0.38%)
Dec 07, 2005	21.33	21.36	20.90	21.05	86,346	-0.29(-1.37%)
Dec 06, 2005	21.14	21.51	21.12	21.34	170,666	+0.36(+1.69%)
Dec 05, 2005	21.18	21.32	20.86	20.99	152,308	-0.22(-1.04%)
Dec 02, 2005	21.42	21.42	21.11	21.21	130,405	-0.21(-0.96%)

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.