Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.20	21.16	20.80	20.82	3,449,052	-0.37(-1.77%)
Feb 27, 2006	20.68	21.29	20.67	21.20	3,672,730	+0.46(+2.23%)
Feb 24, 2006	20.95	20.95	20.58	20.73	3,384,561	-0.21(-1.02%)
Feb 23, 2006	20.86	21.10	20.84	20.95	4,006,615	+0.03(+0.14%)
Feb 22, 2006	20.83	20.99	20.65	20.92	4,343,084	+0.21(+0.99%)
Feb 21, 2006	21.02	21.17	20.60	20.71	4,340,771	-0.31(-1.47%)
Feb 17, 2006	21.31	21.32	20.86	21.02	6,281,493	-0.37(-1.72%)
Feb 16, 2006	21.19	21.53	21.16	21.39	4,577,919	+0.09(+0.41%)
Feb 15, 2006	20.95	21.42	20.79	21.30	4,339,547	+0.27(+1.29%)
Feb 14, 2006	20.53	21.04	20.37	21.03	4,841,870	+0.51(+2.51%)
Feb 13, 2006	20.54	20.65	20.36	20.51	2,544,815	+0.01(+0.04%)
Feb 10, 2006	20.56	20.64	20.32	20.51	3,448,916	+0.02(+0.11%)
Feb 09, 2006	20.86	20.95	20.43	20.48	4,345,261	-0.24(-1.17%)
Feb 08, 2006	20.75	20.96	20.47	20.73	4,925,138	-0.11(-0.53%)
Feb 07, 2006	21.04	21.09	20.76	20.84	4,484,040	-0.25(-1.19%)
Feb 06, 2006	21.45	21.50	20.78	21.09	5,724,202	-0.40(-1.85%)
Feb 03, 2006	20.92	21.61	20.91	21.48	12,054,948	+0.38(+1.81%)
Feb 02, 2006	20.65	21.17	20.65	21.10	10,843,358	+0.68(+3.35%)
Feb 01, 2006	20.32	20.53	20.18	20.42	7,296,616	+0.01(+0.07%)
Jan 31, 2006	20.50	20.59	20.30	20.40	6,675,787	-0.07(-0.36%)
Jan 30, 2006	20.73	20.84	20.47	20.48	8,869,711	-0.15(-0.75%)
Jan 27, 2006	20.93	20.95	20.52	20.63	9,455,709	+0.34(+1.67%)
Jan 26, 2006	20.41	20.45	20.17	20.29	10,136,812	+0.17(+0.84%)
Jan 25, 2006	20.28	20.49	19.98	20.12	7,324,236	+0.01(+0.07%)
Jan 24, 2006	19.84	20.24	19.82	20.11	10,482,126	+0.29(+1.48%)
Jan 23, 2006	19.84	19.95	19.43	19.82	10,415,594	-0.12(-0.63%)
Jan 20, 2006	20.09	20.11	19.68	19.94	6,826,538	-0.22(-1.09%)
Jan 19, 2006	19.84	20.26	19.84	20.16	6,130,741	+0.17(+0.85%)
Jan 18, 2006	19.84	20.07	19.77	19.99	8,517,594	+0.25(+1.27%)
Jan 17, 2006	19.54	19.84	19.50	19.74	5,601,886	+0.08(+0.41%)
Jan 13, 2006	19.82	19.94	19.51	19.66	4,903,232	-0.18(-0.93%)
Jan 12, 2006	19.93	20.02	19.75	19.84	5,256,709	-0.05(-0.26%)
Jan 11, 2006	20.15	20.15	19.74	19.90	8,279,630	-0.05(-0.26%)
Jan 10, 2006	19.67	20.01	19.60	19.95	6,474,966	+0.14(+0.71%)
Jan 09, 2006	19.76	19.90	19.70	19.81	6,515,647	-0.14(-0.70%)
Jan 06, 2006	19.84	19.97	19.68	19.95	7,653,630	+0.11(+0.56%)
Jan 05, 2006	19.54	20.16	19.51	19.84	11,465,276	+0.47(+2.43%)
Jan 04, 2006	19.48	19.54	19.33	19.37	6,448,027	+0.00(+0.00%)
Jan 03, 2006	19.60	19.62	19.15	19.37	10,718,457	-0.05(-0.27%)
Dec 30, 2005	19.55	19.76	19.40	19.42	6,519,865	-0.12(-0.60%)
Dec 29, 2005	19.69	19.71	19.48	19.54	4,684,860	-0.15(-0.78%)
Dec 28, 2005	19.74	19.92	19.67	19.69	3,290,409	-0.05(-0.26%)
Dec 27, 2005	20.07	20.07	19.63	19.74	3,141,290	-0.21(-1.03%)
Dec 23, 2005	20.07	20.11	19.90	19.95	3,385,513	+0.01(+0.04%)
Dec 22, 2005	20.42	20.47	19.84	19.94	8,143,845	-0.33(-1.63%)
Dec 21, 2005	20.37	20.51	20.21	20.27	4,838,741	-0.10(-0.51%)
Dec 20, 2005	20.32	20.45	20.13	20.37	5,682,024	+0.06(+0.29%)
Dec 19, 2005	20.80	20.84	20.27	20.32	5,299,023	-0.46(-2.19%)
Dec 16, 2005	21.18	21.21	20.76	20.77	6,713,066	-0.26(-1.22%)
Dec 15, 2005	21.37	21.54	20.84	21.03	6,467,891	-0.33(-1.55%)
Dec 14, 2005	20.95	21.40	20.95	21.36	4,740,644	+0.45(+2.14%)
Dec 13, 2005	20.77	21.04	20.65	20.91	5,236,164	+0.11(+0.53%)
Dec 12, 2005	20.57	20.85	20.50	20.80	3,725,112	+0.29(+1.40%)
Dec 09, 2005	20.70	20.72	20.31	20.51	3,907,021	-0.01(-0.04%)
Dec 08, 2005	20.68	20.72	20.37	20.52	4,911,532	-0.14(-0.68%)
Dec 07, 2005	20.32	20.66	20.15	20.66	8,272,011	+0.37(+1.85%)
Dec 06, 2005	20.20	20.47	20.12	20.29	7,545,737	+0.24(+1.21%)
Dec 05, 2005	20.40	20.43	20.03	20.04	10,482,670	-0.01(-0.04%)
Dec 02, 2005	20.23	20.34	19.93	20.05	4,998,064	-0.15(-0.73%)

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.