Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.97	24.13	23.30	23.46	1,833,908	-0.50(-2.11%)
Feb 27, 2006	23.70	23.97	23.63	23.97	1,090,582	+0.26(+1.10%)
Feb 24, 2006	23.77	23.77	23.42	23.70	975,615	-0.08(-0.33%)
Feb 23, 2006	23.69	23.81	23.37	23.78	942,431	+0.06(+0.24%)
Feb 22, 2006	23.84	23.99	23.59	23.73	939,862	-0.11(-0.47%)
Feb 21, 2006	23.91	23.97	23.61	23.84	967,051	-0.07(-0.27%)
Feb 17, 2006	23.93	24.02	23.78	23.91	942,431	+0.01(+0.04%)
Feb 16, 2006	23.79	23.99	23.68	23.90	1,508,489	+0.10(+0.43%)
Feb 15, 2006	23.14	23.79	23.12	23.79	1,623,884	+0.71(+3.10%)
Feb 14, 2006	22.99	23.15	22.91	23.08	1,128,048	+0.03(+0.12%)
Feb 13, 2006	23.17	23.17	22.85	23.05	1,253,934	-0.09(-0.38%)
Feb 10, 2006	23.20	23.20	22.79	23.14	1,521,763	-0.06(-0.26%)
Feb 09, 2006	23.29	23.45	23.15	23.20	1,122,054	-0.10(-0.44%)
Feb 08, 2006	23.25	23.38	23.03	23.30	1,702,456	+0.06(+0.26%)
Feb 07, 2006	23.17	23.54	23.14	23.24	1,386,243	+0.03(+0.12%)
Feb 06, 2006	22.76	23.29	22.51	23.21	2,196,365	+0.48(+2.12%)
Feb 03, 2006	23.12	23.12	22.72	22.73	1,876,084	-0.39(-1.68%)
Feb 02, 2006	23.03	23.32	23.00	23.12	3,019,762	-0.09(-0.38%)
Feb 01, 2006	22.60	23.29	22.45	23.21	3,526,730	+1.02(+4.59%)
Jan 31, 2006	21.65	22.67	21.63	22.19	6,196,881	-0.04(-0.19%)
Jan 30, 2006	22.42	22.47	22.19	22.23	909,461	-0.21(-0.92%)
Jan 27, 2006	21.90	22.68	21.93	22.44	1,693,250	+0.54(+2.47%)
Jan 26, 2006	21.60	22.00	21.60	21.90	1,281,766	+0.34(+1.58%)
Jan 25, 2006	22.08	22.08	21.50	21.56	2,666,082	-0.37(-1.70%)
Jan 24, 2006	21.85	22.00	21.69	21.93	1,070,672	+0.20(+0.90%)
Jan 23, 2006	21.95	22.05	21.57	21.73	1,743,776	+0.25(+1.15%)
Jan 20, 2006	21.49	21.69	21.35	21.49	1,738,423	-0.13(-0.61%)
Jan 19, 2006	21.72	21.79	21.45	21.62	956,989	-0.07(-0.32%)
Jan 18, 2006	21.85	22.09	21.68	21.69	1,201,696	-0.16(-0.73%)
Jan 17, 2006	21.78	21.89	21.47	21.85	1,059,753	+0.08(+0.36%)
Jan 13, 2006	22.42	22.44	21.47	21.77	1,585,134	+0.62(+2.94%)
Jan 12, 2006	21.21	21.55	21.07	21.15	1,314,950	-0.14(-0.66%)
Jan 11, 2006	21.17	21.37	21.12	21.29	1,433,985	+0.11(+0.53%)
Jan 10, 2006	21.89	21.90	21.05	21.17	3,560,771	-0.85(-3.88%)
Jan 09, 2006	22.10	22.21	21.98	22.03	791,282	-0.07(-0.34%)
Jan 06, 2006	22.07	22.21	21.98	22.10	648,697	+0.08(+0.38%)
Jan 05, 2006	21.98	22.06	21.81	22.02	1,263,782	+0.04(+0.19%)
Jan 04, 2006	21.91	22.16	21.69	21.98	1,417,500	+0.07(+0.32%)
Jan 03, 2006	21.84	21.91	21.57	21.91	1,266,565	+0.07(+0.34%)
Dec 30, 2005	21.93	21.93	21.79	21.83	550,215	-0.14(-0.66%)
Dec 29, 2005	21.94	22.07	21.93	21.98	461,581	+0.08(+0.36%)
Dec 28, 2005	22.15	22.31	21.86	21.90	893,618	-0.25(-1.12%)
Dec 27, 2005	22.28	22.50	22.05	22.14	777,794	-0.11(-0.50%)
Dec 23, 2005	22.23	22.32	22.14	22.26	618,938	+0.03(+0.15%)
Dec 22, 2005	22.27	22.40	22.21	22.22	667,537	+0.05(+0.21%)
Dec 21, 2005	22.17	22.40	22.14	22.18	940,504	+0.01(+0.06%)
Dec 20, 2005	22.31	22.56	22.11	22.16	680,811	-0.03(-0.15%)
Dec 19, 2005	22.29	22.37	21.95	22.20	1,067,888	-0.15(-0.69%)
Dec 16, 2005	22.54	22.65	22.33	22.35	991,030	-0.28(-1.22%)
Dec 15, 2005	22.89	22.96	22.60	22.63	594,318	-0.28(-1.20%)
Dec 14, 2005	23.15	23.15	22.70	22.90	725,984	-0.24(-1.05%)
Dec 13, 2005	23.16	23.46	23.02	23.14	706,502	-0.06(-0.24%)
Dec 12, 2005	23.23	23.23	23.04	23.20	767,090	+0.07(+0.28%)
Dec 09, 2005	23.05	23.18	22.96	23.14	896,615	+0.08(+0.36%)
Dec 08, 2005	22.92	23.18	22.89	23.05	755,529	-0.01(-0.06%)
Dec 07, 2005	23.11	23.22	22.92	23.06	1,502,066	-0.06(-0.24%)
Dec 06, 2005	22.95	23.24	22.95	23.12	2,193,582	+0.20(+0.86%)
Dec 05, 2005	22.50	22.95	22.44	22.92	2,326,533	+0.42(+1.87%)
Dec 02, 2005	22.44	22.63	22.43	22.50	1,054,401	+0.08(+0.38%)

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.