Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.07	22.08	21.97	22.02	147,046	-0.05(-0.23%)
Feb 27, 2006	22.05	22.13	21.99	22.07	34,503	+0.02(+0.10%)
Feb 24, 2006	21.50	22.10	21.48	22.05	80,387	-0.01(-0.02%)
Feb 23, 2006	22.14	22.14	22.00	22.05	135,304	+0.00(+0.00%)
Feb 22, 2006	21.90	22.09	21.90	22.05	68,284	+0.25(+1.14%)
Feb 21, 2006	21.89	21.89	21.76	21.80	184,801	+0.12(+0.56%)
Feb 17, 2006	21.54	21.69	21.51	21.68	178,659	+0.15(+0.69%)
Feb 16, 2006	21.40	21.53	21.37	21.53	106,581	+0.14(+0.67%)
Feb 15, 2006	21.42	21.52	21.27	21.39	53,471	-0.12(-0.57%)
Feb 14, 2006	21.28	21.51	21.19	21.51	121,575	+0.21(+0.98%)
Feb 13, 2006	21.28	21.40	21.24	21.30	163,123	-0.07(-0.33%)
Feb 10, 2006	21.45	21.50	21.23	21.37	48,051	+0.05(+0.23%)
Feb 09, 2006	21.40	21.45	21.30	21.32	70,271	+0.11(+0.52%)
Feb 08, 2006	21.07	21.21	21.01	21.21	319,925	+0.25(+1.22%)
Feb 07, 2006	21.04	21.05	20.92	20.96	100,258	-0.14(-0.66%)
Feb 06, 2006	21.15	21.15	21.02	21.10	262,118	-0.08(-0.37%)
Feb 03, 2006	21.04	21.26	21.00	21.17	798,638	-0.04(-0.19%)
Feb 02, 2006	21.36	21.39	21.20	21.21	166,917	-0.15(-0.72%)
Feb 01, 2006	21.31	21.41	21.24	21.37	46,787	+0.07(+0.31%)
Jan 31, 2006	21.15	21.33	21.13	21.30	95,200	+0.20(+0.94%)
Jan 30, 2006	20.99	21.10	20.95	21.10	92,310	+0.06(+0.29%)
Jan 27, 2006	21.16	21.18	21.01	21.04	222,195	-0.05(-0.24%)
Jan 26, 2006	21.04	21.12	21.04	21.09	49,316	+0.21(+1.01%)
Jan 25, 2006	20.86	20.95	20.79	20.88	107,123	+0.18(+0.85%)
Jan 24, 2006	20.73	20.76	20.65	20.70	18,606	-0.03(-0.15%)
Jan 23, 2006	20.74	20.79	20.68	20.74	47,871	+0.36(+1.79%)
Jan 20, 2006	20.68	20.69	20.37	20.37	35,587	-0.34(-1.66%)
Jan 19, 2006	20.59	20.75	20.57	20.71	72,258	+0.26(+1.27%)
Jan 18, 2006	20.54	20.54	20.37	20.45	75,148	-0.21(-1.02%)
Jan 17, 2006	20.62	20.66	20.56	20.66	34,684	-0.13(-0.64%)
Jan 13, 2006	20.76	20.80	20.69	20.80	37,213	+0.01(+0.03%)
Jan 12, 2006	20.78	20.89	20.78	20.79	81,652	-0.23(-1.08%)
Jan 11, 2006	20.94	21.02	20.86	21.02	62,503	+0.24(+1.17%)
Jan 10, 2006	20.76	20.80	20.66	20.78	74,426	-0.14(-0.66%)
Jan 09, 2006	20.87	20.92	20.80	20.91	68,284	-0.12(-0.58%)
Jan 06, 2006	20.93	21.06	20.92	21.04	152,827	+0.23(+1.12%)
Jan 05, 2006	20.80	20.83	20.74	20.80	69,729	-0.05(-0.24%)
Jan 04, 2006	20.75	20.87	20.66	20.85	59,974	+0.18(+0.88%)
Jan 03, 2006	20.29	20.68	20.26	20.67	71,536	+0.65(+3.23%)
Dec 30, 2005	20.03	20.03	19.85	20.02	21,677	-0.06(-0.30%)
Dec 29, 2005	20.09	20.12	20.04	20.08	12,825	-0.01(-0.06%)
Dec 28, 2005	20.19	20.23	20.08	20.09	3,793	+0.04(+0.19%)
Dec 27, 2005	20.12	20.17	20.01	20.06	13,729	+0.03(+0.14%)
Dec 23, 2005	20.01	20.04	19.96	20.03	59,432	-0.40(-1.95%)
Dec 22, 2005	20.35	20.43	20.35	20.43	31,432	+0.15(+0.74%)
Dec 21, 2005	20.32	20.34	20.20	20.28	23,484	+0.09(+0.44%)
Dec 20, 2005	20.18	20.19	20.12	20.19	7,587	-0.09(-0.44%)
Dec 19, 2005	20.37	20.38	20.28	20.28	19,509	-0.07(-0.33%)
Dec 16, 2005	20.37	20.42	20.29	20.34	43,535	+0.22(+1.07%)
Dec 15, 2005	20.21	20.24	20.05	20.13	12,283	-0.22(-1.06%)
Dec 14, 2005	20.33	20.38	20.29	20.34	12,283	+0.05(+0.25%)
Dec 13, 2005	19.82	20.34	19.82	20.29	24,025	+0.11(+0.52%)
Dec 12, 2005	20.21	20.27	20.16	20.19	41,729	+0.19(+0.97%)
Dec 09, 2005	19.82	20.01	19.82	19.99	28,903	+0.18(+0.89%)
Dec 08, 2005	19.79	19.97	19.68	19.82	153,549	+0.12(+0.62%)
Dec 07, 2005	19.87	19.87	19.69	19.70	174,143	-0.25(-1.28%)
Dec 06, 2005	19.90	20.04	19.87	19.95	252,182	+0.01(+0.03%)
Dec 05, 2005	20.04	20.04	19.81	19.95	424,158	-0.16(-0.80%)
Dec 02, 2005	20.01	20.11	19.97	20.11	20,593	-0.17(-0.82%)

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.