Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.07	23.43	22.97	23.22	6,129,454	+0.15(+0.63%)
Feb 27, 2006	22.78	23.10	22.78	23.07	2,873,557	+0.31(+1.38%)
Feb 24, 2006	22.79	22.90	22.69	22.76	2,039,669	+0.01(+0.03%)
Feb 23, 2006	22.93	22.93	22.67	22.75	2,695,184	-0.11(-0.49%)
Feb 22, 2006	22.97	23.16	22.70	22.86	3,522,804	+0.01(+0.03%)
Feb 21, 2006	23.07	23.07	22.74	22.85	1,740,900	-0.15(-0.65%)
Feb 17, 2006	23.09	23.10	22.98	23.00	1,932,070	-0.04(-0.18%)
Feb 16, 2006	22.74	23.05	22.63	23.04	2,678,992	+0.21(+0.92%)
Feb 15, 2006	22.74	22.93	22.62	22.83	2,615,268	-0.20(-0.86%)
Feb 14, 2006	22.30	23.12	22.26	23.03	3,903,054	+0.73(+3.28%)
Feb 13, 2006	22.11	22.34	21.95	22.30	2,682,648	+0.13(+0.60%)
Feb 10, 2006	22.02	22.29	21.86	22.17	1,718,702	+0.05(+0.23%)
Feb 09, 2006	21.96	22.42	21.96	22.12	3,140,986	+0.18(+0.80%)
Feb 08, 2006	21.74	21.97	21.65	21.94	2,430,366	+0.15(+0.67%)
Feb 07, 2006	21.99	22.07	21.76	21.80	1,823,166	-0.17(-0.78%)
Feb 06, 2006	21.95	22.06	21.81	21.97	1,843,537	-0.04(-0.19%)
Feb 03, 2006	22.20	22.26	21.98	22.01	1,871,742	-0.20(-0.90%)
Feb 02, 2006	22.65	22.66	22.02	22.21	4,795,965	-0.40(-1.78%)
Feb 01, 2006	22.61	22.69	22.50	22.61	2,558,596	-0.17(-0.76%)
Jan 31, 2006	22.74	22.81	22.61	22.78	3,343,908	+0.09(+0.41%)
Jan 30, 2006	22.74	22.76	22.38	22.69	2,296,390	-0.08(-0.37%)
Jan 27, 2006	22.84	22.91	22.66	22.78	2,555,724	+0.05(+0.20%)
Jan 26, 2006	22.70	22.84	22.59	22.73	2,980,372	+0.13(+0.56%)
Jan 25, 2006	22.59	22.77	22.48	22.60	1,915,878	+0.11(+0.49%)
Jan 24, 2006	22.45	22.59	22.40	22.49	2,497,746	+0.20(+0.89%)
Jan 23, 2006	21.82	22.45	21.82	22.29	3,536,645	+0.46(+2.10%)
Jan 20, 2006	22.29	22.29	21.75	21.83	3,318,314	-0.40(-1.81%)
Jan 19, 2006	22.45	22.57	22.24	22.24	2,345,228	+0.17(+0.78%)
Jan 18, 2006	22.25	22.36	21.98	22.06	2,099,736	-0.18(-0.83%)
Jan 17, 2006	22.23	22.38	22.23	22.25	2,452,826	-0.14(-0.63%)
Jan 13, 2006	22.68	22.72	22.37	22.39	2,598,293	+0.00(+0.00%)
Jan 12, 2006	22.78	22.78	22.26	22.39	3,144,903	-0.36(-1.58%)
Jan 11, 2006	22.76	22.80	22.55	22.75	2,233,189	-0.10(-0.45%)
Jan 10, 2006	22.97	22.97	22.78	22.85	2,796,253	-0.22(-0.95%)
Jan 09, 2006	22.88	23.07	22.82	23.07	4,825,476	+0.21(+0.92%)
Jan 06, 2006	22.73	22.86	22.63	22.86	3,382,560	+0.27(+1.20%)
Jan 05, 2006	22.53	22.69	22.48	22.59	3,270,261	+0.07(+0.31%)
Jan 04, 2006	22.21	22.54	22.17	22.52	3,290,892	+0.31(+1.40%)
Jan 03, 2006	22.29	22.30	21.78	22.21	2,702,235	+0.04(+0.17%)
Dec 30, 2005	22.16	22.21	22.04	22.17	1,997,883	+0.01(+0.03%)
Dec 29, 2005	22.15	22.27	22.11	22.16	1,442,132	+0.04(+0.17%)
Dec 28, 2005	22.12	22.22	22.01	22.12	1,103,145	+0.01(+0.03%)
Dec 27, 2005	22.28	22.42	22.09	22.12	1,502,721	-0.08(-0.38%)
Dec 23, 2005	22.25	22.27	22.10	22.20	1,312,335	+0.09(+0.42%)
Dec 22, 2005	21.86	22.24	21.86	22.11	2,197,149	+0.25(+1.16%)
Dec 21, 2005	21.91	22.03	21.80	21.86	2,357,502	+0.09(+0.40%)
Dec 20, 2005	21.91	22.07	21.74	21.77	2,083,022	-0.11(-0.52%)
Dec 19, 2005	21.70	22.07	21.71	21.88	3,719,458	+0.18(+0.85%)
Dec 16, 2005	21.68	21.83	21.62	21.70	3,780,047	+0.02(+0.09%)
Dec 15, 2005	21.78	21.78	21.48	21.68	2,706,152	-0.10(-0.44%)
Dec 14, 2005	21.87	22.01	21.55	21.78	4,266,591	-0.35(-1.59%)
Dec 13, 2005	22.15	22.26	22.00	22.13	3,571,380	-0.02(-0.10%)
Dec 12, 2005	22.33	22.36	21.92	22.15	4,409,968	-0.18(-0.82%)
Dec 09, 2005	22.78	22.79	22.32	22.33	2,996,825	-0.39(-1.74%)
Dec 08, 2005	22.91	22.96	22.67	22.73	1,424,895	-0.15(-0.65%)
Dec 07, 2005	23.16	23.16	22.79	22.88	1,339,757	-0.20(-0.86%)
Dec 06, 2005	23.17	23.29	23.07	23.08	1,305,022	+0.05(+0.20%)
Dec 05, 2005	23.20	23.27	22.97	23.03	1,739,595	-0.26(-1.12%)
Dec 02, 2005	23.46	23.46	23.28	23.29	1,194,551	-0.22(-0.93%)

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.