Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.75	23.07	22.75	23.00	11,400	+0.25(+1.10%)
Feb 27, 2006	22.77	23.30	22.68	22.75	11,600	-0.31(-1.33%)
Feb 24, 2006	23.12	23.26	23.02	23.06	300,600	-0.01(-0.06%)
Feb 23, 2006	23.12	23.20	22.87	23.07	2,500	-0.14(-0.60%)
Feb 22, 2006	23.21	23.49	23.01	23.21	204,500	-0.36(-1.53%)
Feb 21, 2006	23.67	23.69	23.42	23.57	6,000	-0.30(-1.26%)
Feb 17, 2006	23.84	24.42	23.75	23.87	9,400	+0.07(+0.29%)
Feb 15, 2006	23.71	23.88	23.67	23.80	6,000	+0.11(+0.46%)
Feb 14, 2006	23.54	23.71	23.49	23.69	5,100	+0.58(+2.51%)
Feb 13, 2006	23.36	23.53	23.10	23.11	9,300	-0.48(-2.03%)
Feb 10, 2006	23.77	23.77	23.51	23.59	5,900	-0.19(-0.80%)
Feb 09, 2006	23.95	23.97	23.69	23.78	9,700	-0.24(-1.00%)
Feb 08, 2006	23.70	24.25	23.65	24.02	6,900	+0.78(+3.36%)
Feb 07, 2006	23.21	23.35	22.75	23.24	10,000	+0.54(+2.38%)
Feb 06, 2006	22.77	22.80	22.50	22.70	6,800	-0.14(-0.61%)
Feb 03, 2006	22.81	23.04	22.81	22.84	14,100	-0.06(-0.26%)
Feb 02, 2006	23.26	23.30	22.70	22.90	9,300	-0.47(-2.01%)
Feb 01, 2006	23.50	23.66	23.23	23.37	9,900	-0.35(-1.48%)
Jan 31, 2006	23.50	23.72	23.44	23.72	5,700	-0.03(-0.13%)
Jan 30, 2006	23.94	23.94	23.75	23.75	9,900	-0.33(-1.37%)
Jan 27, 2006	24.28	24.28	23.85	24.08	13,900	-0.42(-1.71%)
Jan 26, 2006	24.37	24.50	24.30	24.50	10,600	+0.31(+1.27%)
Jan 25, 2006	24.31	24.47	24.16	24.19	5,900	+0.16(+0.67%)
Jan 24, 2006	24.05	24.05	23.91	24.03	1,900	-0.50(-2.04%)
Jan 23, 2006	24.31	24.53	24.27	24.53	5,900	+0.50(+2.08%)
Jan 20, 2006	24.18	24.41	23.81	24.03	9,000	-0.16(-0.66%)
Jan 19, 2006	24.20	24.37	24.04	24.19	9,300	-0.25(-1.02%)
Jan 18, 2006	24.32	24.61	24.32	24.44	10,700	+0.15(+0.62%)
Jan 17, 2006	24.46	24.46	24.21	24.29	10,300	-0.81(-3.23%)
Jan 13, 2006	25.19	25.21	25.00	25.10	6,900	-0.18(-0.71%)
Jan 12, 2006	25.57	25.62	25.28	25.28	16,400	-1.10(-4.17%)
Jan 11, 2006	26.45	26.45	26.00	26.38	10,800	+0.12(+0.46%)
Jan 10, 2006	25.99	26.39	25.93	26.26	9,900	-0.26(-0.98%)
Jan 09, 2006	26.37	26.55	26.20	26.52	18,800	-0.50(-1.85%)
Jan 06, 2006	26.90	27.08	26.72	27.02	20,500	+0.33(+1.24%)
Jan 05, 2006	26.64	26.89	26.59	26.69	16,400	+0.54(+2.07%)
Jan 04, 2006	26.10	26.29	25.87	26.15	9,400	+0.63(+2.47%)
Jan 03, 2006	25.42	25.80	25.27	25.52	23,200	+0.95(+3.87%)
Dec 30, 2005	24.65	24.74	24.53	24.57	18,400	-0.27(-1.09%)
Dec 29, 2005	24.96	25.05	24.81	24.84	37,700	+0.08(+0.32%)
Dec 28, 2005	25.07	25.17	24.60	24.76	38,200	+0.08(+0.32%)
Dec 23, 2005	24.81	24.93	24.64	24.68	82,700	+0.18(+0.73%)
Dec 22, 2005	24.71	24.73	24.25	24.50	47,800	+0.31(+1.28%)
Dec 21, 2005	24.25	24.46	24.17	24.19	28,800	+0.31(+1.30%)
Dec 20, 2005	24.07	24.19	23.86	23.88	220,100	-0.44(-1.81%)
Dec 19, 2005	24.43	24.62	24.18	24.32	75,800	-0.23(-0.94%)
Dec 16, 2005	24.80	24.86	24.30	24.55	55,900	-0.40(-1.60%)
Dec 15, 2005	25.10	25.10	24.56	24.95	13,900	-0.34(-1.34%)
Dec 14, 2005	25.39	25.56	25.09	25.29	22,800	+0.22(+0.88%)
Dec 13, 2005	25.07	25.36	24.42	25.07	17,700	-0.19(-0.75%)
Dec 12, 2005	25.40	25.50	25.15	25.26	11,600	+0.05(+0.20%)
Dec 09, 2005	25.19	25.46	25.05	25.21	148,100	+0.14(+0.56%)
Dec 08, 2005	25.10	25.28	24.90	25.07	76,600	+0.22(+0.89%)
Dec 07, 2005	24.94	25.03	24.64	24.85	32,900	+0.79(+3.28%)
Dec 06, 2005	24.03	24.23	23.65	24.06	40,600	+0.73(+3.13%)
Dec 05, 2005	23.39	23.52	23.00	23.33	35,300	+0.14(+0.60%)
Dec 02, 2005	23.32	23.39	23.09	23.19	23,200	-0.61(-2.56%)

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.