Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.75	17.77	17.42	17.47	9,118,248	-0.29(-1.62%)
Feb 27, 2006	17.78	17.90	17.75	17.75	3,857,740	+0.00(+0.02%)
Feb 24, 2006	17.75	17.81	17.66	17.75	6,069,918	-0.18(-0.99%)
Feb 23, 2006	17.85	18.09	17.73	17.93	5,703,207	-0.01(-0.04%)
Feb 22, 2006	17.69	17.97	17.58	17.94	5,726,242	+0.35(+1.98%)
Feb 21, 2006	17.75	17.79	17.54	17.59	4,094,712	-0.16(-0.91%)
Feb 17, 2006	17.99	18.00	17.74	17.75	4,446,066	-0.26(-1.43%)
Feb 16, 2006	18.08	18.10	17.86	18.01	2,890,525	-0.13(-0.71%)
Feb 15, 2006	18.05	18.18	17.93	18.14	4,197,179	+0.18(+1.01%)
Feb 14, 2006	17.72	18.04	17.65	17.95	3,834,440	+0.29(+1.62%)
Feb 13, 2006	17.73	17.73	17.60	17.67	1,986,326	-0.06(-0.36%)
Feb 10, 2006	17.69	17.79	17.62	17.73	3,394,123	+0.10(+0.58%)
Feb 09, 2006	17.69	17.75	17.61	17.63	4,158,522	-0.04(-0.21%)
Feb 08, 2006	17.65	17.72	17.57	17.67	3,718,470	-0.03(-0.19%)
Feb 07, 2006	17.60	17.77	17.60	17.70	4,082,268	+0.03(+0.15%)
Feb 06, 2006	17.77	17.90	17.66	17.68	4,312,620	-0.14(-0.76%)
Feb 03, 2006	17.75	17.86	17.68	17.81	7,472,155	-0.05(-0.25%)
Feb 02, 2006	17.82	17.94	17.77	17.86	5,572,409	+0.04(+0.23%)
Feb 01, 2006	17.68	17.85	17.49	17.82	6,634,413	+0.08(+0.47%)
Jan 31, 2006	18.02	18.30	17.73	17.73	7,547,880	-0.20(-1.14%)
Jan 30, 2006	17.90	18.03	17.83	17.94	3,676,371	-0.00(-0.02%)
Jan 27, 2006	17.93	18.08	17.88	17.94	3,407,626	+0.00(+0.00%)
Jan 26, 2006	17.88	17.98	17.75	17.94	7,228,299	+0.06(+0.32%)
Jan 25, 2006	17.85	17.92	17.74	17.88	5,637,544	+0.14(+0.77%)
Jan 24, 2006	17.84	17.94	17.73	17.75	4,146,872	-0.06(-0.36%)
Jan 23, 2006	17.85	17.94	17.77	17.81	3,049,389	-0.00(-0.02%)
Jan 20, 2006	18.06	18.08	17.71	17.82	7,391,134	-0.27(-1.48%)
Jan 19, 2006	18.25	18.27	18.02	18.08	2,765,817	-0.13(-0.71%)
Jan 18, 2006	18.26	18.31	18.03	18.21	3,419,806	-0.04(-0.23%)
Jan 17, 2006	18.25	18.30	18.16	18.25	3,002,259	-0.15(-0.80%)
Jan 13, 2006	18.45	18.48	18.36	18.40	3,639,567	+0.03(+0.16%)
Jan 12, 2006	18.55	18.59	18.35	18.37	3,863,565	-0.25(-1.34%)
Jan 11, 2006	18.62	18.64	18.53	18.62	2,739,075	+0.05(+0.26%)
Jan 10, 2006	18.54	18.60	18.41	18.57	4,181,028	+0.02(+0.08%)
Jan 09, 2006	18.52	18.66	18.50	18.56	4,895,385	+0.09(+0.47%)
Jan 06, 2006	18.47	18.56	18.26	18.47	5,515,748	+0.64(+3.58%)
Jan 05, 2006	17.72	17.88	17.69	17.83	4,726,460	+0.14(+0.81%)
Jan 04, 2006	17.64	17.72	17.60	17.69	5,794,554	+0.10(+0.56%)
Jan 03, 2006	17.62	17.65	17.47	17.59	4,778,091	+0.06(+0.32%)
Dec 30, 2005	17.65	17.68	17.49	17.53	2,751,254	-0.14(-0.77%)
Dec 29, 2005	17.74	17.80	17.65	17.67	1,866,913	-0.03(-0.15%)
Dec 28, 2005	17.57	17.75	17.56	17.69	2,053,048	+0.12(+0.71%)
Dec 27, 2005	17.76	17.86	17.56	17.57	1,873,532	-0.14(-0.77%)
Dec 23, 2005	17.73	17.73	17.64	17.71	1,222,191	-0.02(-0.11%)
Dec 22, 2005	17.79	17.80	17.63	17.72	2,346,946	-0.05(-0.25%)
Dec 21, 2005	17.77	17.81	17.72	17.77	4,173,614	+0.00(+0.02%)
Dec 20, 2005	17.75	17.85	17.72	17.77	2,970,222	+0.02(+0.11%)
Dec 19, 2005	17.94	17.94	17.73	17.75	2,969,427	-0.22(-1.22%)
Dec 16, 2005	18.00	18.07	17.93	17.97	8,344,581	-0.03(-0.19%)
Dec 15, 2005	18.07	18.12	17.94	18.00	3,390,681	-0.06(-0.36%)
Dec 14, 2005	17.94	18.11	17.88	18.06	3,695,434	+0.12(+0.69%)
Dec 13, 2005	17.78	18.02	17.70	17.94	3,583,700	+0.17(+0.94%)
Dec 12, 2005	17.75	17.79	17.68	17.77	3,731,708	+0.07(+0.41%)
Dec 09, 2005	17.70	17.78	17.64	17.70	3,711,321	+0.06(+0.36%)
Dec 08, 2005	17.79	17.80	17.58	17.64	3,472,231	-0.14(-0.76%)
Dec 07, 2005	17.97	17.97	17.67	17.77	4,113,511	-0.18(-0.99%)
Dec 06, 2005	18.13	18.20	17.93	17.95	3,014,703	-0.11(-0.59%)
Dec 05, 2005	18.13	18.14	18.00	18.06	2,402,813	-0.07(-0.40%)
Dec 02, 2005	18.20	18.25	18.10	18.13	3,077,984	-0.07(-0.39%)

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.