Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.43	22.44	22.32	22.38	144,678	-0.05(-0.23%)
Feb 27, 2006	22.41	22.49	22.35	22.43	33,947	+0.02(+0.10%)
Feb 24, 2006	21.85	22.46	21.83	22.41	79,093	-0.01(-0.03%)
Feb 23, 2006	22.51	22.51	22.36	22.42	133,125	+0.00(+0.00%)
Feb 22, 2006	22.26	22.45	22.26	22.42	67,184	+0.25(+1.14%)
Feb 21, 2006	22.25	22.25	22.11	22.16	181,825	+0.12(+0.56%)
Feb 17, 2006	21.90	22.05	21.86	22.04	175,782	+0.15(+0.69%)
Feb 16, 2006	21.75	21.89	21.72	21.89	104,865	+0.15(+0.67%)
Feb 15, 2006	21.77	21.87	21.62	21.74	52,610	-0.12(-0.57%)
Feb 14, 2006	21.63	21.86	21.54	21.86	119,617	+0.21(+0.98%)
Feb 13, 2006	21.63	21.75	21.59	21.65	160,497	-0.07(-0.33%)
Feb 10, 2006	21.80	21.85	21.58	21.72	47,278	+0.05(+0.23%)
Feb 09, 2006	21.75	21.80	21.64	21.67	69,139	+0.11(+0.52%)
Feb 08, 2006	21.41	21.56	21.36	21.56	314,773	+0.26(+1.21%)
Feb 07, 2006	21.38	21.40	21.27	21.30	98,644	-0.14(-0.66%)
Feb 06, 2006	21.49	21.49	21.36	21.44	257,897	-0.08(-0.37%)
Feb 03, 2006	21.39	21.60	21.35	21.52	785,778	-0.04(-0.19%)
Feb 02, 2006	21.71	21.74	21.55	21.56	164,229	-0.16(-0.72%)
Feb 01, 2006	21.66	21.76	21.59	21.72	46,034	+0.07(+0.31%)
Jan 31, 2006	21.49	21.68	21.48	21.65	93,667	+0.20(+0.94%)
Jan 30, 2006	21.33	21.45	21.30	21.45	90,823	+0.06(+0.29%)
Jan 27, 2006	21.50	21.53	21.35	21.39	218,617	-0.05(-0.24%)
Jan 26, 2006	21.38	21.47	21.38	21.44	48,522	+0.21(+1.01%)
Jan 25, 2006	21.20	21.29	21.13	21.22	105,398	+0.18(+0.85%)
Jan 24, 2006	21.07	21.10	20.99	21.04	18,306	-0.03(-0.15%)
Jan 23, 2006	21.08	21.13	21.02	21.08	47,100	+0.37(+1.79%)
Jan 20, 2006	21.01	21.03	20.70	20.70	35,014	-0.35(-1.66%)
Jan 19, 2006	20.93	21.09	20.90	21.05	71,095	+0.26(+1.27%)
Jan 18, 2006	20.88	20.88	20.70	20.79	73,938	-0.21(-1.02%)
Jan 17, 2006	20.96	21.00	20.90	21.00	34,125	-0.13(-0.64%)
Jan 13, 2006	21.10	21.14	21.03	21.14	36,613	+0.01(+0.03%)
Jan 12, 2006	21.12	21.23	21.12	21.13	80,337	-0.23(-1.08%)
Jan 11, 2006	21.28	21.36	21.20	21.36	61,497	+0.25(+1.17%)
Jan 10, 2006	21.10	21.14	21.00	21.12	73,227	-0.14(-0.66%)
Jan 09, 2006	21.21	21.26	21.14	21.26	67,184	-0.12(-0.58%)
Jan 06, 2006	21.27	21.41	21.26	21.38	150,366	+0.24(+1.12%)
Jan 05, 2006	21.14	21.17	21.08	21.14	68,606	-0.05(-0.24%)
Jan 04, 2006	21.09	21.21	21.00	21.19	59,008	+0.19(+0.88%)
Jan 03, 2006	20.62	21.02	20.59	21.01	70,384	+0.66(+3.23%)
Dec 30, 2005	20.36	20.36	20.17	20.35	21,328	-0.06(-0.30%)
Dec 29, 2005	20.42	20.45	20.37	20.41	12,619	-0.01(-0.06%)
Dec 28, 2005	20.52	20.56	20.41	20.42	3,732	+0.04(+0.19%)
Dec 27, 2005	20.45	20.50	20.33	20.38	13,508	+0.03(+0.14%)
Dec 23, 2005	20.34	20.37	20.29	20.36	58,475	-0.41(-1.95%)
Dec 22, 2005	20.68	20.77	20.68	20.76	30,926	+0.15(+0.74%)
Dec 21, 2005	20.65	20.67	20.53	20.61	23,105	+0.09(+0.44%)
Dec 20, 2005	20.51	20.52	20.45	20.52	7,464	-0.09(-0.44%)
Dec 19, 2005	20.70	20.72	20.61	20.61	19,195	-0.07(-0.33%)
Dec 16, 2005	20.70	20.75	20.62	20.68	42,834	+0.22(+1.07%)
Dec 15, 2005	20.54	20.57	20.38	20.46	12,086	-0.22(-1.06%)
Dec 14, 2005	20.66	20.71	20.63	20.68	12,086	+0.05(+0.25%)
Dec 13, 2005	20.14	20.68	20.14	20.63	23,639	+0.11(+0.52%)
Dec 12, 2005	20.54	20.60	20.49	20.52	41,057	+0.20(+0.97%)
Dec 09, 2005	20.14	20.34	20.14	20.32	28,438	+0.18(+0.89%)
Dec 08, 2005	20.11	20.30	20.01	20.14	151,076	+0.12(+0.62%)
Dec 07, 2005	20.20	20.20	20.01	20.02	171,339	-0.26(-1.28%)
Dec 06, 2005	20.23	20.37	20.19	20.28	248,121	+0.01(+0.03%)
Dec 05, 2005	20.37	20.37	20.14	20.27	417,327	-0.16(-0.80%)
Dec 02, 2005	20.33	20.43	20.29	20.43	20,262	-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.