Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.42	20.40	20.19	20.28	10,656	-0.14(-0.68%)
Feb 27, 2006	20.59	20.59	20.41	20.42	48,115	-0.17(-0.83%)
Feb 24, 2006	20.81	20.81	20.59	20.59	20,021	-0.22(-1.06%)
Feb 23, 2006	20.86	20.86	20.79	20.81	10,979	-0.05(-0.25%)
Feb 22, 2006	21.01	21.03	20.86	20.87	17,437	-0.02(-0.10%)
Feb 21, 2006	20.69	20.96	20.69	20.89	20,344	+0.20(+0.97%)
Feb 17, 2006	21.13	21.20	20.67	20.69	50,376	-0.37(-1.76%)
Feb 16, 2006	21.00	21.06	20.90	21.06	4,843	+0.13(+0.62%)
Feb 15, 2006	20.90	21.04	20.84	20.93	8,396	+0.10(+0.49%)
Feb 14, 2006	20.75	20.83	20.67	20.83	18,729	+0.00(+0.00%)
Feb 13, 2006	20.72	20.93	20.69	20.82	18,729	+0.00(+0.01%)
Feb 10, 2006	20.92	20.92	20.59	20.82	36,490	-0.14(-0.68%)
Feb 09, 2006	21.07	21.07	20.96	20.96	12,594	-0.14(-0.65%)
Feb 08, 2006	21.03	21.10	20.93	21.10	18,083	+0.07(+0.35%)
Feb 07, 2006	21.04	21.09	20.98	21.03	36,813	-0.09(-0.44%)
Feb 06, 2006	20.92	21.15	20.90	21.12	31,969	+0.28(+1.34%)
Feb 03, 2006	20.77	20.84	20.69	20.84	19,375	-0.00(-0.01%)
Feb 02, 2006	20.87	20.98	20.84	20.84	41,011	-0.28(-1.33%)
Feb 01, 2006	21.07	21.21	21.07	21.13	20,990	+0.05(+0.25%)
Jan 31, 2006	21.06	21.18	20.93	21.07	23,573	+0.01(+0.04%)
Jan 30, 2006	21.06	21.10	21.03	21.06	37,782	+0.01(+0.03%)
Jan 27, 2006	20.92	21.13	20.87	21.06	57,480	-0.06(-0.28%)
Jan 26, 2006	21.12	21.12	21.03	21.12	32,615	+0.04(+0.19%)
Jan 25, 2006	21.10	21.11	21.05	21.08	30,677	-0.03(-0.13%)
Jan 24, 2006	21.10	21.13	21.10	21.10	59,095	+0.01(+0.04%)
Jan 23, 2006	21.11	21.11	21.03	21.09	67,491	+0.04(+0.21%)
Jan 20, 2006	21.17	21.17	21.04	21.05	39,073	-0.05(-0.23%)
Jan 19, 2006	21.07	21.10	20.98	21.10	14,531	+0.04(+0.21%)
Jan 18, 2006	21.12	21.21	21.02	21.06	28,094	-0.01(-0.04%)
Jan 17, 2006	21.04	21.21	21.00	21.07	30,355	+0.10(+0.49%)
Jan 13, 2006	21.12	21.12	20.96	20.96	20,021	-0.17(-0.80%)
Jan 12, 2006	21.18	21.21	21.03	21.13	29,063	-0.08(-0.37%)
Jan 11, 2006	21.23	21.23	21.20	21.21	237,996	-0.02(-0.07%)
Jan 10, 2006	21.26	21.26	21.21	21.23	12,271	-0.03(-0.15%)
Jan 09, 2006	21.21	21.26	21.21	21.26	91,387	+0.00(+0.00%)
Jan 06, 2006	21.26	21.54	21.19	21.26	48,115	-0.05(-0.22%)
Jan 05, 2006	21.43	21.43	21.21	21.31	26,156	-0.14(-0.65%)
Jan 04, 2006	21.46	21.46	21.38	21.44	27,771	-0.02(-0.07%)
Jan 03, 2006	21.52	21.54	21.35	21.46	35,521	-0.14(-0.64%)
Dec 30, 2005	21.29	21.68	21.27	21.60	99,138	+0.33(+1.57%)
Dec 29, 2005	21.21	21.29	21.21	21.27	18,729	+0.08(+0.39%)
Dec 28, 2005	20.93	21.29	20.91	21.18	49,084	-0.04(-0.20%)
Dec 27, 2005	21.57	21.57	21.18	21.22	57,480	-0.38(-1.74%)
Dec 23, 2005	21.58	21.63	21.52	21.60	37,136	-0.03(-0.14%)
Dec 22, 2005	21.69	21.71	21.55	21.63	19,375	-0.06(-0.29%)
Dec 21, 2005	21.60	21.74	21.60	21.69	13,239	+0.09(+0.43%)
Dec 20, 2005	21.68	21.77	21.58	21.60	16,146	-0.06(-0.29%)
Dec 19, 2005	21.66	21.68	21.62	21.66	23,250	+0.04(+0.20%)
Dec 16, 2005	21.61	21.63	21.60	21.62	10,333	-0.01(-0.06%)
Dec 15, 2005	21.68	21.68	21.63	21.63	4,198	-0.05(-0.21%)
Dec 14, 2005	21.68	21.68	21.61	21.68	9,687	+0.01(+0.06%)
Dec 13, 2005	21.65	21.69	21.57	21.66	17,437	-0.03(-0.13%)
Dec 12, 2005	21.68	21.77	21.63	21.69	22,927	+0.09(+0.43%)
Dec 09, 2005	21.68	21.73	21.60	21.60	5,489	-0.06(-0.28%)
Dec 08, 2005	21.60	21.66	21.52	21.66	10,656	-0.02(-0.07%)
Dec 07, 2005	21.66	21.72	21.62	21.68	12,917	+0.03(+0.14%)
Dec 06, 2005	21.68	21.68	21.61	21.65	8,718	-0.03(-0.14%)
Dec 05, 2005	21.68	21.69	21.65	21.68	319,050	+0.08(+0.36%)
Dec 02, 2005	21.63	21.63	21.38	21.60	21,958	-0.02(-0.10%)

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.