Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.54	20.52	20.31	20.40	10,593	-0.14(-0.68%)
Feb 27, 2006	20.72	20.72	20.53	20.54	47,831	-0.17(-0.83%)
Feb 24, 2006	20.93	20.93	20.72	20.72	19,902	-0.22(-1.06%)
Feb 23, 2006	20.98	20.98	20.92	20.94	10,914	-0.05(-0.25%)
Feb 22, 2006	21.14	21.15	20.99	20.99	17,334	-0.02(-0.10%)
Feb 21, 2006	20.81	21.09	20.81	21.01	20,223	+0.20(+0.97%)
Feb 17, 2006	21.26	21.32	20.79	20.81	50,078	-0.37(-1.77%)
Feb 16, 2006	21.12	21.18	21.03	21.18	4,815	+0.13(+0.62%)
Feb 15, 2006	21.03	21.17	20.96	21.05	8,346	+0.10(+0.49%)
Feb 14, 2006	20.87	20.95	20.79	20.95	18,618	+0.00(+0.00%)
Feb 13, 2006	20.84	21.06	20.81	20.95	18,618	+0.00(+0.01%)
Feb 10, 2006	21.04	21.04	20.72	20.95	36,274	-0.14(-0.68%)
Feb 09, 2006	21.20	21.20	21.09	21.09	12,519	-0.14(-0.65%)
Feb 08, 2006	21.15	21.23	21.06	21.23	17,976	+0.07(+0.35%)
Feb 07, 2006	21.17	21.22	21.11	21.15	36,595	-0.09(-0.44%)
Feb 06, 2006	21.04	21.27	21.03	21.25	31,780	+0.28(+1.34%)
Feb 03, 2006	20.89	20.96	20.81	20.96	19,260	-0.00(-0.01%)
Feb 02, 2006	21.00	21.11	20.97	20.97	40,768	-0.28(-1.33%)
Feb 01, 2006	21.20	21.34	21.20	21.25	20,865	+0.05(+0.25%)
Jan 31, 2006	21.18	21.31	21.06	21.20	23,434	+0.01(+0.04%)
Jan 30, 2006	21.18	21.23	21.15	21.19	37,558	+0.01(+0.03%)
Jan 27, 2006	21.04	21.25	21.00	21.18	57,140	-0.06(-0.28%)
Jan 26, 2006	21.24	21.24	21.15	21.24	32,422	+0.04(+0.19%)
Jan 25, 2006	21.23	21.24	21.17	21.20	30,496	-0.03(-0.13%)
Jan 24, 2006	21.23	21.25	21.23	21.23	58,745	+0.01(+0.04%)
Jan 23, 2006	21.24	21.24	21.15	21.22	67,091	+0.04(+0.21%)
Jan 20, 2006	21.29	21.29	21.17	21.18	38,842	-0.05(-0.24%)
Jan 19, 2006	21.20	21.23	21.11	21.23	14,445	+0.04(+0.21%)
Jan 18, 2006	21.25	21.34	21.14	21.18	27,928	-0.01(-0.04%)
Jan 17, 2006	21.17	21.34	21.12	21.19	30,175	+0.10(+0.49%)
Jan 13, 2006	21.25	21.25	21.09	21.09	19,902	-0.17(-0.80%)
Jan 12, 2006	21.31	21.34	21.15	21.26	28,891	-0.08(-0.37%)
Jan 11, 2006	21.35	21.35	21.32	21.34	236,587	-0.02(-0.07%)
Jan 10, 2006	21.39	21.39	21.34	21.35	12,198	-0.03(-0.15%)
Jan 09, 2006	21.34	21.39	21.34	21.39	90,847	+0.00(+0.00%)
Jan 06, 2006	21.39	21.67	21.32	21.39	47,831	-0.05(-0.22%)
Jan 05, 2006	21.56	21.56	21.34	21.43	26,002	-0.14(-0.65%)
Jan 04, 2006	21.58	21.59	21.51	21.57	27,607	-0.02(-0.07%)
Jan 03, 2006	21.65	21.67	21.47	21.59	35,311	-0.14(-0.65%)
Dec 30, 2005	21.42	21.81	21.39	21.73	98,551	+0.34(+1.57%)
Dec 29, 2005	21.34	21.42	21.34	21.39	18,618	+0.08(+0.39%)
Dec 28, 2005	21.06	21.42	21.03	21.31	48,794	-0.04(-0.20%)
Dec 27, 2005	21.70	21.70	21.31	21.35	57,140	-0.38(-1.74%)
Dec 23, 2005	21.71	21.76	21.65	21.73	36,916	-0.03(-0.14%)
Dec 22, 2005	21.82	21.84	21.68	21.76	19,260	-0.06(-0.29%)
Dec 21, 2005	21.73	21.87	21.73	21.82	13,161	+0.09(+0.43%)
Dec 20, 2005	21.81	21.90	21.71	21.73	16,050	-0.06(-0.29%)
Dec 19, 2005	21.79	21.81	21.75	21.79	23,113	+0.04(+0.20%)
Dec 16, 2005	21.74	21.76	21.73	21.75	10,272	-0.01(-0.06%)
Dec 15, 2005	21.81	21.81	21.76	21.76	4,173	-0.05(-0.21%)
Dec 14, 2005	21.81	21.81	21.74	21.81	9,630	+0.01(+0.06%)
Dec 13, 2005	21.77	21.82	21.70	21.79	17,334	-0.03(-0.13%)
Dec 12, 2005	21.81	21.90	21.76	21.82	22,792	+0.09(+0.43%)
Dec 09, 2005	21.81	21.86	21.73	21.73	5,457	-0.06(-0.28%)
Dec 08, 2005	21.73	21.79	21.65	21.79	10,593	-0.02(-0.07%)
Dec 07, 2005	21.79	21.85	21.75	21.81	12,840	+0.03(+0.14%)
Dec 06, 2005	21.81	21.81	21.74	21.77	8,667	-0.03(-0.14%)
Dec 05, 2005	21.81	21.82	21.77	21.81	317,162	+0.08(+0.36%)
Dec 02, 2005	21.76	21.76	21.51	21.73	21,828	-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.