Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.60	23.48	22.97	22.99	90,637	-0.61(-2.57%)
Feb 27, 2006	23.20	23.60	23.14	23.60	49,479	+0.31(+1.33%)
Feb 24, 2006	23.07	23.32	22.92	23.29	34,880	+0.21(+0.93%)
Feb 23, 2006	23.18	23.41	23.01	23.08	35,300	-0.20(-0.84%)
Feb 22, 2006	23.01	23.40	22.87	23.27	48,240	+0.34(+1.49%)
Feb 21, 2006	23.52	23.52	22.82	22.93	73,080	-0.54(-2.29%)
Feb 17, 2006	23.78	23.78	23.37	23.47	63,955	-0.21(-0.91%)
Feb 16, 2006	23.49	23.70	23.49	23.68	29,319	+0.23(+0.97%)
Feb 15, 2006	23.51	23.60	23.30	23.45	54,549	-0.09(-0.40%)
Feb 14, 2006	22.97	23.57	22.83	23.55	110,971	+0.76(+3.35%)
Feb 13, 2006	22.82	22.87	22.58	22.79	48,668	-0.11(-0.50%)
Feb 10, 2006	22.61	23.04	22.59	22.90	89,567	+0.32(+1.40%)
Feb 09, 2006	22.74	23.04	22.56	22.58	57,371	-0.13(-0.58%)
Feb 08, 2006	22.94	22.94	22.72	22.72	81,706	-0.18(-0.80%)
Feb 07, 2006	23.01	23.08	22.75	22.90	115,762	-0.26(-1.12%)
Feb 06, 2006	22.79	23.16	22.78	23.16	55,367	+0.26(+1.13%)
Feb 03, 2006	22.75	23.11	22.75	22.90	46,111	+0.04(+0.19%)
Feb 02, 2006	23.25	23.25	22.79	22.85	79,377	-0.42(-1.82%)
Feb 01, 2006	23.08	23.39	23.02	23.28	52,880	+0.08(+0.33%)
Jan 31, 2006	23.04	23.37	22.98	23.20	70,373	+0.09(+0.41%)
Jan 30, 2006	23.32	23.35	22.97	23.11	100,754	-0.27(-1.13%)
Jan 27, 2006	23.61	23.69	23.35	23.37	91,839	-0.24(-1.02%)
Jan 26, 2006	23.12	23.64	23.10	23.61	92,058	+0.44(+1.91%)
Jan 25, 2006	23.51	23.51	22.94	23.17	89,034	-0.18(-0.76%)
Jan 24, 2006	23.11	23.35	22.96	23.35	66,345	+0.33(+1.45%)
Jan 23, 2006	22.98	23.26	22.80	23.01	78,982	+0.11(+0.50%)
Jan 20, 2006	23.13	23.14	22.76	22.90	172,541	-0.06(-0.27%)
Jan 19, 2006	22.96	23.25	22.85	22.96	89,643	+0.11(+0.47%)
Jan 18, 2006	22.56	22.96	22.56	22.85	98,426	+0.06(+0.25%)
Jan 17, 2006	22.96	23.14	22.65	22.80	108,742	-0.21(-0.90%)
Jan 13, 2006	23.11	23.25	22.88	23.01	65,009	-0.04(-0.16%)
Jan 12, 2006	23.27	23.27	22.98	23.04	24,723	-0.10(-0.44%)
Jan 11, 2006	23.25	23.34	22.97	23.14	63,698	-0.15(-0.62%)
Jan 10, 2006	23.20	23.38	23.08	23.29	78,285	-0.03(-0.11%)
Jan 09, 2006	23.64	23.64	23.03	23.32	110,452	-0.27(-1.15%)
Jan 06, 2006	23.57	23.60	23.17	23.59	61,471	+0.18(+0.78%)
Jan 05, 2006	23.46	23.52	23.30	23.40	33,960	-0.10(-0.43%)
Jan 04, 2006	23.66	23.66	23.34	23.50	146,695	-0.15(-0.61%)
Jan 03, 2006	23.35	23.65	22.78	23.65	75,223	+0.42(+1.79%)
Dec 30, 2005	23.28	23.33	23.19	23.23	109,658	-0.13(-0.54%)
Dec 29, 2005	23.78	23.91	23.35	23.36	45,257	-0.48(-2.01%)
Dec 28, 2005	23.91	24.10	23.50	23.84	122,030	-0.01(-0.05%)
Dec 27, 2005	24.15	24.39	23.78	23.85	1,958,513	-0.31(-1.28%)
Dec 23, 2005	24.27	24.28	24.08	24.16	44,297	-0.10(-0.42%)
Dec 22, 2005	24.21	24.26	23.95	24.26	56,867	+0.24(+1.00%)
Dec 21, 2005	24.08	24.23	23.71	24.02	60,520	+0.04(+0.18%)
Dec 20, 2005	23.88	24.23	23.76	23.98	91,084	+0.23(+0.98%)
Dec 19, 2005	24.10	24.10	23.67	23.74	92,015	-0.38(-1.60%)
Dec 16, 2005	24.05	24.29	24.01	24.13	284,589	+0.04(+0.18%)
Dec 15, 2005	24.31	24.31	23.76	24.08	83,236	-0.20(-0.83%)
Dec 14, 2005	24.26	24.56	24.19	24.29	79,906	+0.11(+0.44%)
Dec 13, 2005	24.15	24.50	23.86	24.18	84,239	+0.13(+0.55%)
Dec 12, 2005	24.39	24.48	23.96	24.05	103,875	-0.38(-1.58%)
Dec 09, 2005	24.41	24.51	24.12	24.43	67,928	+0.15(+0.60%)
Dec 08, 2005	24.01	24.58	24.01	24.29	127,081	+0.16(+0.68%)
Dec 07, 2005	24.26	24.26	23.92	24.12	150,281	-0.03(-0.13%)
Dec 06, 2005	24.31	24.61	24.10	24.15	63,964	-0.05(-0.21%)
Dec 05, 2005	24.75	24.76	24.12	24.20	91,156	-0.54(-2.19%)
Dec 02, 2005	24.56	24.75	23.89	24.75	133,175	+0.19(+0.77%)

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.