Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.15	21.12	20.78	20.82	357,477	-0.33(-1.54%)
Feb 27, 2006	20.90	21.28	20.86	21.15	392,380	+0.16(+0.78%)
Feb 24, 2006	21.14	21.16	20.88	20.99	505,171	-0.08(-0.39%)
Feb 23, 2006	21.27	21.48	21.05	21.07	393,605	-0.16(-0.73%)
Feb 22, 2006	21.23	21.35	21.01	21.22	325,024	-0.01(-0.04%)
Feb 21, 2006	21.51	21.52	21.15	21.23	614,901	-0.24(-1.10%)
Feb 17, 2006	21.49	21.52	20.73	21.47	462,308	-0.02(-0.11%)
Feb 16, 2006	21.56	21.56	21.39	21.49	298,081	-0.02(-0.11%)
Feb 15, 2006	21.47	21.59	21.33	21.52	481,658	+0.05(+0.23%)
Feb 14, 2006	21.47	21.56	21.41	21.47	520,724	+0.11(+0.54%)
Feb 13, 2006	21.06	21.43	21.07	21.35	617,105	+0.32(+1.51%)
Feb 10, 2006	21.05	21.15	20.94	21.03	361,274	-0.07(-0.35%)
Feb 09, 2006	20.99	21.21	20.96	21.11	407,443	+0.17(+0.82%)
Feb 08, 2006	21.08	21.08	20.86	20.94	265,628	-0.15(-0.70%)
Feb 07, 2006	20.99	21.19	20.97	21.08	494,272	+0.10(+0.47%)
Feb 06, 2006	20.81	21.14	20.75	20.99	535,420	+0.15(+0.70%)
Feb 03, 2006	20.75	21.07	20.65	20.84	384,787	+0.14(+0.67%)
Feb 02, 2006	20.62	20.82	20.57	20.70	457,165	+0.02(+0.08%)
Feb 01, 2006	20.29	20.78	20.28	20.68	483,005	+0.34(+1.69%)
Jan 31, 2006	20.41	20.45	20.13	20.34	209,171	-0.07(-0.36%)
Jan 30, 2006	20.69	20.69	20.27	20.41	403,769	-0.28(-1.34%)
Jan 27, 2006	20.70	20.86	20.50	20.69	732,100	+0.11(+0.52%)
Jan 26, 2006	20.40	20.78	20.21	20.59	470,881	+0.19(+0.92%)
Jan 25, 2006	20.04	20.41	20.03	20.40	499,783	+0.39(+1.96%)
Jan 24, 2006	19.71	20.01	19.71	20.01	604,614	+0.29(+1.45%)
Jan 23, 2006	19.64	19.87	19.59	19.72	403,280	+0.06(+0.29%)
Jan 20, 2006	19.96	20.01	19.60	19.66	464,635	-0.25(-1.27%)
Jan 19, 2006	19.65	20.05	19.63	19.92	397,279	+0.25(+1.29%)
Jan 18, 2006	19.38	19.70	19.35	19.66	620,289	+0.02(+0.12%)
Jan 17, 2006	19.64	19.73	19.60	19.64	370,214	-0.06(-0.29%)
Jan 13, 2006	19.61	19.73	19.61	19.70	494,517	+0.06(+0.29%)
Jan 12, 2006	19.70	19.77	19.52	19.64	773,494	-0.17(-0.87%)
Jan 11, 2006	20.82	20.82	19.33	19.81	1,816,658	-1.05(-5.05%)
Jan 10, 2006	20.77	20.97	20.71	20.86	360,539	+0.00(+0.00%)
Jan 09, 2006	20.88	20.95	20.60	20.86	621,024	+0.29(+1.39%)
Jan 06, 2006	20.49	20.81	20.45	20.58	645,027	+0.22(+1.08%)
Jan 05, 2006	20.33	20.46	20.27	20.36	341,557	+0.06(+0.28%)
Jan 04, 2006	20.17	20.37	20.17	20.30	360,294	+0.06(+0.28%)
Jan 03, 2006	19.89	20.40	19.84	20.24	556,852	+0.48(+2.44%)
Dec 30, 2005	19.88	19.89	19.69	19.76	403,280	-0.15(-0.74%)
Dec 29, 2005	20.21	20.25	19.89	19.91	250,320	-0.22(-1.10%)
Dec 28, 2005	20.43	20.49	20.03	20.13	367,642	-0.33(-1.60%)
Dec 27, 2005	20.45	20.53	20.41	20.45	361,151	+0.01(+0.04%)
Dec 23, 2005	20.42	20.70	20.19	20.45	1,008,873	+0.48(+2.41%)
Dec 22, 2005	19.84	20.04	19.80	19.96	236,848	+0.13(+0.66%)
Dec 21, 2005	19.84	19.92	19.70	19.83	445,408	-0.03(-0.16%)
Dec 20, 2005	19.79	20.05	19.68	19.87	443,203	+0.27(+1.38%)
Dec 19, 2005	19.84	19.87	19.60	19.60	364,580	-0.48(-2.40%)
Dec 16, 2005	20.06	20.14	20.05	20.08	490,353	-0.01(-0.04%)
Dec 15, 2005	20.21	20.21	19.99	20.09	513,866	-0.09(-0.45%)
Dec 14, 2005	20.41	20.41	20.17	20.18	171,329	-0.23(-1.12%)
Dec 13, 2005	20.13	20.41	20.13	20.41	486,311	+0.25(+1.22%)
Dec 12, 2005	20.23	20.30	20.13	20.16	567,016	+0.02(+0.12%)
Dec 09, 2005	20.25	20.37	20.10	20.14	160,430	-0.11(-0.56%)
Dec 08, 2005	20.27	20.36	20.01	20.25	396,544	+0.04(+0.20%)
Dec 07, 2005	20.39	20.39	20.14	20.21	468,799	-0.14(-0.68%)
Dec 06, 2005	20.41	20.59	20.27	20.35	416,751	-0.04(-0.20%)
Dec 05, 2005	20.50	20.54	20.35	20.39	404,872	-0.11(-0.52%)
Dec 02, 2005	20.70	20.70	20.38	20.50	354,538	-0.16(-0.79%)

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.