Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.96	18.08	17.61	17.69	5,120,870	-0.27(-1.50%)
Feb 27, 2006	18.11	18.31	17.89	17.96	3,317,295	-0.09(-0.51%)
Feb 24, 2006	18.18	18.22	17.94	18.06	4,891,765	-0.16(-0.86%)
Feb 23, 2006	18.17	18.38	18.05	18.21	2,908,537	+0.03(+0.18%)
Feb 22, 2006	18.03	18.21	17.97	18.18	2,648,317	+0.22(+1.20%)
Feb 21, 2006	18.03	18.04	17.83	17.96	2,321,421	-0.11(-0.60%)
Feb 17, 2006	18.20	18.25	18.01	18.07	3,719,016	-0.13(-0.71%)
Feb 16, 2006	18.28	18.28	18.08	18.20	3,633,078	+0.03(+0.18%)
Feb 15, 2006	18.01	18.22	17.91	18.17	5,248,850	+0.02(+0.12%)
Feb 14, 2006	17.67	18.16	17.63	18.15	8,036,074	+0.49(+2.78%)
Feb 13, 2006	17.60	17.67	17.53	17.66	4,652,474	+0.02(+0.12%)
Feb 10, 2006	17.47	17.65	17.39	17.63	4,788,418	+0.17(+0.96%)
Feb 09, 2006	17.41	17.55	17.40	17.47	3,907,930	+0.06(+0.34%)
Feb 08, 2006	17.58	17.58	17.34	17.41	5,310,525	-0.09(-0.49%)
Feb 07, 2006	17.62	17.68	17.42	17.49	4,605,430	-0.18(-1.01%)
Feb 06, 2006	17.47	17.69	17.43	17.67	3,723,461	+0.12(+0.71%)
Feb 03, 2006	17.68	17.76	17.48	17.55	6,850,916	-0.23(-1.28%)
Feb 02, 2006	18.03	18.06	17.60	17.77	10,247,482	-0.06(-0.36%)
Feb 01, 2006	17.60	17.89	17.60	17.84	7,627,131	+0.22(+1.26%)
Jan 31, 2006	17.75	17.76	17.60	17.62	3,677,158	-0.17(-0.94%)
Jan 30, 2006	17.61	17.83	17.56	17.79	4,091,288	+0.12(+0.70%)
Jan 27, 2006	17.62	17.73	17.57	17.66	2,752,960	+0.02(+0.12%)
Jan 26, 2006	17.63	17.68	17.55	17.64	7,217,261	+0.06(+0.37%)
Jan 25, 2006	17.50	17.63	17.39	17.57	6,230,277	+0.08(+0.43%)
Jan 24, 2006	17.74	17.81	17.50	17.50	5,876,156	-0.13(-0.76%)
Jan 23, 2006	17.53	17.66	17.48	17.63	7,970,881	+0.22(+1.24%)
Jan 20, 2006	17.71	18.03	17.33	17.42	5,912,642	-0.19(-1.07%)
Jan 19, 2006	17.71	17.78	17.49	17.61	3,309,331	-0.11(-0.61%)
Jan 18, 2006	17.87	17.92	17.62	17.71	2,763,147	-0.25(-1.41%)
Jan 17, 2006	17.79	18.00	17.74	17.97	3,078,559	+0.02(+0.09%)
Jan 13, 2006	18.02	18.07	17.75	17.95	3,146,532	-0.08(-0.45%)
Jan 12, 2006	18.30	18.35	18.03	18.03	3,003,920	-0.34(-1.85%)
Jan 11, 2006	18.56	18.67	18.35	18.37	3,009,476	-0.12(-0.64%)
Jan 10, 2006	18.21	18.53	18.02	18.49	3,186,907	+0.18(+1.00%)
Jan 09, 2006	18.39	18.61	18.19	18.31	4,453,188	-0.15(-0.79%)
Jan 06, 2006	18.25	18.49	18.14	18.45	3,814,213	+0.29(+1.60%)
Jan 05, 2006	18.13	18.16	18.03	18.16	2,944,838	-0.06(-0.33%)
Jan 04, 2006	18.06	18.24	18.03	18.22	3,872,555	+0.14(+0.78%)
Jan 03, 2006	18.15	18.38	17.88	18.08	5,163,283	-0.06(-0.36%)
Dec 30, 2005	18.33	18.41	18.03	18.15	4,615,987	-0.33(-1.78%)
Dec 29, 2005	18.55	18.60	18.39	18.48	3,106,156	-0.17(-0.90%)
Dec 28, 2005	18.60	18.68	18.44	18.64	2,556,267	+0.01(+0.06%)
Dec 27, 2005	18.64	18.84	18.54	18.63	2,830,563	+0.04(+0.23%)
Dec 23, 2005	18.62	18.62	18.38	18.59	2,607,200	-0.03(-0.15%)
Dec 22, 2005	18.52	18.62	18.38	18.62	2,748,701	+0.19(+1.06%)
Dec 21, 2005	18.03	18.44	18.03	18.42	3,488,244	+0.43(+2.40%)
Dec 20, 2005	18.03	18.21	17.93	17.99	4,091,102	-0.10(-0.57%)
Dec 19, 2005	18.15	18.31	18.07	18.09	3,932,007	-0.10(-0.53%)
Dec 16, 2005	18.25	18.30	18.14	18.19	6,171,566	-0.06(-0.33%)
Dec 15, 2005	18.28	18.38	18.18	18.25	5,268,482	+0.05(+0.30%)
Dec 14, 2005	18.29	18.37	18.15	18.20	2,545,525	-0.17(-0.94%)
Dec 13, 2005	18.40	18.52	18.29	18.37	3,960,159	-0.03(-0.15%)
Dec 12, 2005	18.38	18.54	18.33	18.40	4,820,459	+0.13(+0.71%)
Dec 09, 2005	18.17	18.34	17.91	18.27	3,209,133	+0.10(+0.53%)
Dec 08, 2005	18.20	18.37	18.07	18.17	3,918,301	-0.12(-0.68%)
Dec 07, 2005	17.95	18.29	17.95	18.29	4,488,378	+0.37(+2.08%)
Dec 06, 2005	17.98	18.09	17.85	17.92	4,150,184	+0.07(+0.39%)
Dec 05, 2005	17.95	18.09	17.66	17.85	5,069,196	-0.22(-1.20%)
Dec 02, 2005	17.82	18.43	17.82	18.07	7,885,499	+0.32(+1.83%)

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.