Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.30	26.23	25.35	25.51	64,946	-0.79(-3.00%)
Feb 27, 2006	26.31	26.44	26.15	26.30	109,446	+0.01(+0.04%)
Feb 24, 2006	26.01	26.44	25.92	26.29	198,760	+0.35(+1.35%)
Feb 23, 2006	26.31	26.40	25.86	25.94	104,517	-0.31(-1.18%)
Feb 22, 2006	26.00	26.44	25.93	26.25	93,263	+0.29(+1.12%)
Feb 21, 2006	25.35	26.00	25.10	25.96	79,724	+0.58(+2.29%)
Feb 17, 2006	25.40	25.52	25.21	25.38	95,794	+0.13(+0.51%)
Feb 16, 2006	25.38	25.80	25.04	25.25	71,400	+0.00(+0.00%)
Feb 15, 2006	25.07	25.41	24.75	25.25	120,654	+0.25(+1.00%)
Feb 14, 2006	24.92	25.13	24.65	25.00	162,954	+0.22(+0.89%)
Feb 13, 2006	24.96	25.00	24.59	24.78	106,383	-0.19(-0.76%)
Feb 10, 2006	24.88	25.49	24.76	24.97	200,826	+0.00(+0.00%)
Feb 09, 2006	26.21	26.43	24.93	24.97	220,658	-0.94(-3.63%)
Feb 08, 2006	24.93	26.23	24.75	25.91	172,656	+0.65(+2.57%)
Feb 07, 2006	26.72	26.75	24.84	25.26	246,363	-1.53(-5.71%)
Feb 06, 2006	25.83	26.93	25.25	26.79	164,909	+0.90(+3.48%)
Feb 03, 2006	25.30	26.01	25.20	25.89	107,916	+0.42(+1.65%)
Feb 02, 2006	27.31	27.31	25.43	25.47	185,432	-1.84(-6.74%)
Feb 01, 2006	26.77	27.47	26.32	27.31	169,875	+0.28(+1.04%)
Jan 31, 2006	26.72	27.07	26.29	27.03	108,134	+0.22(+0.82%)
Jan 30, 2006	26.79	27.29	26.55	26.81	120,759	+0.15(+0.56%)
Jan 27, 2006	26.39	26.75	26.30	26.66	139,745	+0.27(+1.02%)
Jan 26, 2006	26.39	26.50	25.66	26.39	146,751	+0.29(+1.11%)
Jan 25, 2006	26.43	26.43	25.55	26.10	127,238	+0.01(+0.04%)
Jan 24, 2006	25.39	26.40	25.39	26.09	147,033	+0.92(+3.66%)
Jan 23, 2006	24.68	25.38	24.67	25.17	171,604	+0.71(+2.90%)
Jan 20, 2006	24.68	24.88	24.45	24.46	142,632	-0.04(-0.16%)
Jan 19, 2006	24.55	24.89	24.22	24.50	126,797	+0.12(+0.49%)
Jan 18, 2006	24.33	24.53	24.20	24.38	78,792	-0.18(-0.73%)
Jan 17, 2006	24.10	24.58	23.95	24.56	91,662	+0.30(+1.24%)
Jan 13, 2006	24.00	24.46	23.88	24.26	89,093	+0.37(+1.55%)
Jan 12, 2006	24.20	24.20	23.74	23.89	45,800	-0.21(-0.87%)
Jan 11, 2006	23.67	24.15	23.19	24.10	111,121	+0.37(+1.56%)
Jan 10, 2006	23.45	23.78	23.20	23.73	71,291	+0.08(+0.34%)
Jan 09, 2006	23.50	23.77	23.40	23.65	107,072	+0.21(+0.90%)
Jan 06, 2006	23.57	23.83	23.43	23.44	65,120	+0.07(+0.30%)
Jan 05, 2006	23.49	23.73	23.21	23.37	82,962	-0.20(-0.85%)
Jan 04, 2006	23.67	23.82	23.41	23.57	112,909	-0.21(-0.88%)
Jan 03, 2006	23.18	23.90	22.91	23.78	88,999	+0.84(+3.66%)
Dec 30, 2005	23.30	23.47	22.93	22.94	113,144	-0.49(-2.09%)
Dec 29, 2005	23.46	23.75	23.23	23.43	47,792	+0.10(+0.43%)
Dec 28, 2005	23.04	23.63	22.90	23.33	91,000	+0.21(+0.91%)
Dec 27, 2005	23.17	23.51	22.58	23.12	94,000	+0.13(+0.57%)
Dec 23, 2005	23.06	23.10	22.93	22.99	31,749	+0.04(+0.17%)
Dec 22, 2005	22.87	23.14	22.50	22.95	54,501	+0.01(+0.04%)
Dec 21, 2005	22.64	23.13	22.59	22.94	103,680	+0.27(+1.19%)
Dec 20, 2005	22.51	23.10	22.50	22.67	128,993	+0.01(+0.04%)
Dec 19, 2005	23.09	23.09	22.50	22.66	69,947	-0.51(-2.20%)
Dec 16, 2005	22.97	23.48	22.63	23.17	241,203	+0.26(+1.13%)
Dec 15, 2005	23.28	23.28	22.29	22.91	69,251	-0.35(-1.50%)
Dec 14, 2005	23.12	23.61	23.12	23.26	66,994	+0.04(+0.17%)
Dec 13, 2005	23.08	23.40	22.96	23.22	61,727	-0.04(-0.17%)
Dec 12, 2005	23.20	23.42	23.06	23.26	74,660	+0.06(+0.26%)
Dec 09, 2005	23.10	23.31	23.10	23.20	62,928	-0.01(-0.04%)
Dec 08, 2005	22.92	23.55	22.31	23.21	113,741	+0.29(+1.27%)
Dec 07, 2005	22.89	23.31	22.82	22.92	64,131	-0.06(-0.26%)
Dec 06, 2005	23.25	23.35	22.73	22.98	110,611	-0.18(-0.78%)
Dec 05, 2005	22.66	23.26	22.58	23.16	210,943	+0.61(+2.71%)
Dec 02, 2005	22.20	22.68	22.20	22.55	95,276	+0.14(+0.62%)

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.