Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.77	19.77	19.52	19.63	1,035,593	-0.14(-0.69%)
Feb 27, 2006	19.78	19.83	19.53	19.77	1,382,326	-0.02(-0.09%)
Feb 24, 2006	19.90	19.95	19.67	19.79	1,647,255	-0.10(-0.53%)
Feb 23, 2006	19.91	19.97	19.69	19.89	1,310,830	-0.03(-0.16%)
Feb 22, 2006	20.01	20.24	19.85	19.93	1,594,620	-0.10(-0.50%)
Feb 21, 2006	20.82	20.82	19.50	20.03	3,948,501	+0.80(+4.15%)
Feb 17, 2006	19.20	19.30	19.11	19.23	654,209	+0.03(+0.17%)
Feb 16, 2006	19.06	19.37	19.01	19.20	782,287	+0.16(+0.86%)
Feb 15, 2006	18.70	19.11	18.67	19.03	661,007	+0.30(+1.61%)
Feb 14, 2006	18.72	18.86	18.61	18.73	695,220	+0.03(+0.17%)
Feb 13, 2006	18.68	18.76	18.58	18.70	1,016,293	-0.02(-0.12%)
Feb 10, 2006	18.58	18.76	18.45	18.72	1,478,823	+0.12(+0.64%)
Feb 09, 2006	18.69	18.89	18.56	18.60	1,064,103	-0.05(-0.29%)
Feb 08, 2006	18.63	18.71	18.59	18.66	1,092,395	+0.08(+0.42%)
Feb 07, 2006	18.62	18.82	18.37	18.58	1,236,922	-0.03(-0.17%)
Feb 06, 2006	18.38	18.64	18.24	18.61	1,664,142	+0.29(+1.57%)
Feb 03, 2006	18.35	18.56	18.28	18.33	2,486,345	-0.09(-0.49%)
Feb 02, 2006	18.74	18.74	18.35	18.42	2,361,995	-0.30(-1.61%)
Feb 01, 2006	18.79	18.83	18.72	18.72	2,635,477	-0.00(-0.02%)
Jan 31, 2006	18.68	18.85	18.63	18.72	3,092,963	-0.19(-0.99%)
Jan 30, 2006	19.20	19.21	18.88	18.91	2,789,873	-0.34(-1.78%)
Jan 27, 2006	19.29	19.53	19.24	19.25	1,458,208	+0.08(+0.40%)
Jan 26, 2006	18.97	19.17	18.88	19.17	2,164,613	+0.30(+1.57%)
Jan 25, 2006	19.45	19.45	18.79	18.88	2,753,029	-0.52(-2.70%)
Jan 24, 2006	19.39	19.47	19.20	19.40	1,599,226	+0.04(+0.21%)
Jan 23, 2006	19.33	19.57	19.33	19.36	1,928,633	+0.03(+0.17%)
Jan 20, 2006	19.61	19.64	19.32	19.33	1,826,214	-0.28(-1.44%)
Jan 19, 2006	19.65	19.67	19.33	19.61	1,670,502	-0.03(-0.16%)
Jan 18, 2006	19.66	19.72	19.47	19.64	1,373,992	-0.01(-0.07%)
Jan 17, 2006	19.59	19.68	19.39	19.66	1,991,795	-0.03(-0.14%)
Jan 13, 2006	19.13	19.83	19.13	19.68	5,250,339	+0.76(+4.00%)
Jan 12, 2006	18.88	18.95	18.76	18.93	2,298,394	+0.08(+0.44%)
Jan 11, 2006	18.64	18.98	18.58	18.85	3,480,488	+0.31(+1.67%)
Jan 10, 2006	18.65	18.74	18.47	18.54	6,010,038	-0.48(-2.52%)
Jan 09, 2006	18.88	19.41	18.81	19.01	5,819,017	-0.05(-0.29%)
Jan 06, 2006	18.59	19.07	18.54	19.07	4,353,352	+0.48(+2.58%)
Jan 05, 2006	18.05	18.67	17.80	18.59	2,852,158	+0.56(+3.08%)
Jan 04, 2006	18.09	18.47	17.95	18.03	2,829,788	+0.05(+0.30%)
Jan 03, 2006	18.06	18.06	17.58	17.98	2,240,057	+0.09(+0.51%)
Dec 30, 2005	18.00	18.00	17.72	17.89	1,695,065	-0.14(-0.78%)
Dec 29, 2005	18.22	18.28	18.01	18.03	1,126,608	-0.18(-0.98%)
Dec 28, 2005	18.24	18.31	18.06	18.21	971,115	-0.05(-0.25%)
Dec 27, 2005	18.33	18.52	18.19	18.25	1,308,198	-0.08(-0.45%)
Dec 23, 2005	18.24	18.33	18.19	18.33	841,282	+0.10(+0.55%)
Dec 22, 2005	18.09	18.26	18.09	18.23	1,242,185	+0.14(+0.78%)
Dec 21, 2005	18.13	18.15	18.00	18.09	1,721,383	-0.05(-0.28%)
Dec 20, 2005	18.11	18.28	18.10	18.14	1,280,784	+0.04(+0.20%)
Dec 19, 2005	18.15	18.44	17.85	18.11	3,417,984	-0.04(-0.23%)
Dec 16, 2005	18.51	18.58	18.08	18.15	3,115,771	-0.39(-2.09%)
Dec 15, 2005	18.91	18.95	18.49	18.54	1,882,358	-0.37(-1.95%)
Dec 14, 2005	19.24	19.36	18.84	18.90	2,719,255	-0.75(-3.81%)
Dec 13, 2005	19.34	19.67	19.33	19.65	1,186,261	+0.30(+1.53%)
Dec 12, 2005	19.33	19.38	19.21	19.36	852,028	+0.08(+0.43%)
Dec 09, 2005	19.01	19.30	18.96	19.27	845,888	+0.26(+1.37%)
Dec 08, 2005	18.98	19.06	18.83	19.01	1,036,251	+0.05(+0.26%)
Dec 07, 2005	19.28	19.28	18.83	18.96	1,059,498	-0.29(-1.49%)
Dec 06, 2005	19.30	19.47	19.15	19.25	1,192,182	-0.05(-0.24%)
Dec 05, 2005	19.47	19.47	18.97	19.30	1,701,425	-0.22(-1.12%)
Dec 02, 2005	19.55	19.65	19.42	19.52	771,321	-0.02(-0.09%)

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.