Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.22	18.19	17.99	18.08	6,449,162	-0.14(-0.74%)
Feb 27, 2006	18.43	18.44	18.21	18.22	4,328,313	-0.15(-0.79%)
Feb 24, 2006	18.34	18.47	18.24	18.36	5,216,607	+0.02(+0.14%)
Feb 23, 2006	18.64	18.66	18.33	18.34	5,317,989	-0.31(-1.64%)
Feb 22, 2006	18.64	18.78	18.62	18.64	6,003,917	+0.06(+0.30%)
Feb 21, 2006	18.72	18.79	18.54	18.59	4,196,994	+0.40(+2.20%)
Feb 17, 2006	18.31	18.43	18.16	18.19	5,652,272	+0.07(+0.36%)
Feb 16, 2006	17.84	18.31	17.72	18.12	7,954,931	+0.14(+0.78%)
Feb 15, 2006	18.13	18.33	17.89	17.98	5,230,976	-0.14(-0.75%)
Feb 14, 2006	17.57	18.35	17.55	18.12	5,433,541	+0.55(+3.14%)
Feb 13, 2006	17.98	17.66	17.41	17.57	4,558,020	-0.40(-2.23%)
Feb 10, 2006	18.39	18.41	17.69	17.97	5,960,610	-0.50(-2.71%)
Feb 09, 2006	18.48	18.75	18.41	18.47	8,849,013	+0.24(+1.29%)
Feb 08, 2006	18.15	18.31	17.91	18.23	7,208,333	-0.31(-1.65%)
Feb 07, 2006	19.08	19.08	18.49	18.54	6,376,318	-0.89(-4.59%)
Feb 06, 2006	19.12	19.44	19.05	19.43	4,237,108	+0.32(+1.65%)
Feb 03, 2006	18.89	19.18	18.85	19.12	4,586,159	-0.13(-0.65%)
Feb 02, 2006	19.39	19.60	18.80	19.24	5,864,417	-0.40(-2.04%)
Feb 01, 2006	19.92	19.92	19.60	19.64	3,372,563	-0.13(-0.63%)
Jan 31, 2006	19.54	19.89	19.37	19.77	5,165,716	-0.09(-0.43%)
Jan 30, 2006	19.77	19.91	19.64	19.85	3,148,644	+0.08(+0.38%)
Jan 27, 2006	19.64	19.79	19.50	19.78	3,825,591	+0.34(+1.73%)
Jan 26, 2006	19.23	19.69	19.23	19.44	6,478,898	+0.01(+0.05%)
Jan 25, 2006	19.27	19.48	19.07	19.43	6,134,837	+0.72(+3.83%)
Jan 24, 2006	18.55	18.74	18.42	18.72	4,290,594	+0.08(+0.40%)
Jan 23, 2006	18.74	18.77	18.50	18.64	4,261,656	+0.31(+1.70%)
Jan 20, 2006	18.71	18.80	18.32	18.33	4,429,296	-0.32(-1.72%)
Jan 19, 2006	18.60	18.77	18.55	18.65	5,104,847	+0.66(+3.68%)
Jan 18, 2006	18.24	18.25	17.91	17.99	5,512,971	-0.34(-1.86%)
Jan 17, 2006	18.03	18.49	17.99	18.33	6,853,295	+0.37(+2.06%)
Jan 13, 2006	17.88	18.01	17.76	17.96	2,306,451	+0.13(+0.70%)
Jan 12, 2006	18.13	18.14	17.79	17.83	4,338,291	-0.34(-1.85%)
Jan 11, 2006	18.06	18.24	17.94	18.17	2,981,003	+0.23(+1.26%)
Jan 10, 2006	17.54	18.10	17.51	17.94	8,861,187	-0.26(-1.43%)
Jan 09, 2006	18.19	18.27	18.07	18.20	2,419,408	+0.29(+1.62%)
Jan 06, 2006	17.76	18.07	17.75	17.91	2,630,555	+0.35(+1.97%)
Jan 05, 2006	17.71	17.71	17.50	17.57	2,166,152	-0.37(-2.04%)
Jan 04, 2006	17.59	18.03	17.55	17.93	3,358,992	+0.40(+2.26%)
Jan 03, 2006	17.14	17.56	17.14	17.54	3,388,928	+0.79(+4.73%)
Dec 30, 2005	16.86	16.86	16.64	16.75	1,199,027	-0.10(-0.59%)
Dec 29, 2005	16.84	16.94	16.71	16.85	1,529,717	+0.16(+0.93%)
Dec 28, 2005	16.69	16.80	16.66	16.69	1,847,436	+0.46(+2.81%)
Dec 27, 2005	16.49	16.59	16.16	16.23	1,447,693	-0.32(-1.94%)
Dec 23, 2005	16.46	16.59	16.34	16.56	986,882	+0.05(+0.30%)
Dec 22, 2005	16.56	16.56	16.44	16.51	1,659,439	-0.22(-1.32%)
Dec 21, 2005	16.53	16.80	16.51	16.73	1,816,901	+0.30(+1.80%)
Dec 20, 2005	16.52	16.56	16.39	16.43	2,869,243	+0.23(+1.42%)
Dec 19, 2005	16.44	16.49	16.18	16.20	1,387,822	+0.02(+0.09%)
Dec 16, 2005	16.25	16.34	16.17	16.18	2,090,115	-0.08(-0.46%)
Dec 15, 2005	16.38	16.52	16.18	16.26	1,844,442	-0.08(-0.46%)
Dec 14, 2005	16.49	16.53	16.33	16.34	2,467,705	-0.16(-0.94%)
Dec 13, 2005	16.59	16.67	16.49	16.49	3,060,832	-0.12(-0.69%)
Dec 12, 2005	16.79	16.80	16.47	16.61	2,519,394	+0.23(+1.41%)
Dec 09, 2005	16.58	16.58	16.33	16.38	2,287,691	+0.04(+0.25%)
Dec 08, 2005	16.26	16.47	16.17	16.34	2,771,852	-0.02(-0.15%)
Dec 07, 2005	16.56	16.61	16.31	16.36	3,621,230	-0.26(-1.54%)
Dec 06, 2005	16.51	16.78	16.44	16.62	3,641,386	+0.08(+0.45%)
Dec 05, 2005	16.62	16.63	16.45	16.54	3,754,544	-0.01(-0.09%)
Dec 02, 2005	16.62	16.71	16.52	16.56	3,185,165	+0.18(+1.10%)

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.