Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.86	19.86	19.61	19.73	1,030,775	-0.14(-0.69%)
Feb 27, 2006	19.88	19.93	19.62	19.86	1,375,895	-0.02(-0.09%)
Feb 24, 2006	19.99	20.04	19.76	19.88	1,639,592	-0.11(-0.53%)
Feb 23, 2006	20.00	20.06	19.78	19.99	1,304,732	-0.03(-0.16%)
Feb 22, 2006	20.10	20.33	19.94	20.02	1,587,202	-0.10(-0.50%)
Feb 21, 2006	20.92	20.92	19.59	20.12	3,930,131	+0.80(+4.15%)
Feb 17, 2006	19.29	19.39	19.20	19.32	651,165	+0.03(+0.17%)
Feb 16, 2006	19.15	19.46	19.10	19.29	778,648	+0.16(+0.86%)
Feb 15, 2006	18.79	19.19	18.75	19.12	657,932	+0.30(+1.61%)
Feb 14, 2006	18.81	18.95	18.70	18.82	691,986	+0.03(+0.17%)
Feb 13, 2006	18.76	18.85	18.66	18.79	1,011,565	-0.02(-0.12%)
Feb 10, 2006	18.67	18.85	18.53	18.81	1,471,943	+0.12(+0.64%)
Feb 09, 2006	18.78	18.98	18.65	18.69	1,059,153	-0.05(-0.29%)
Feb 08, 2006	18.71	18.80	18.68	18.75	1,087,313	+0.08(+0.42%)
Feb 07, 2006	18.71	18.91	18.45	18.67	1,231,167	-0.03(-0.17%)
Feb 06, 2006	18.46	18.73	18.32	18.70	1,656,400	+0.29(+1.57%)
Feb 03, 2006	18.44	18.65	18.37	18.41	2,474,777	-0.09(-0.50%)
Feb 02, 2006	18.83	18.83	18.44	18.50	2,351,006	-0.30(-1.61%)
Feb 01, 2006	18.87	18.92	18.81	18.81	2,623,216	-0.00(-0.02%)
Jan 31, 2006	18.77	18.94	18.71	18.81	3,078,574	-0.19(-0.99%)
Jan 30, 2006	19.29	19.30	18.97	19.00	2,776,894	-0.34(-1.78%)
Jan 27, 2006	19.38	19.63	19.33	19.34	1,451,424	+0.08(+0.40%)
Jan 26, 2006	19.06	19.26	18.97	19.26	2,154,543	+0.30(+1.57%)
Jan 25, 2006	19.54	19.54	18.88	18.97	2,740,221	-0.53(-2.70%)
Jan 24, 2006	19.48	19.57	19.29	19.49	1,591,786	+0.04(+0.21%)
Jan 23, 2006	19.42	19.66	19.42	19.45	1,919,661	+0.03(+0.17%)
Jan 20, 2006	19.70	19.73	19.41	19.42	1,817,718	-0.28(-1.44%)
Jan 19, 2006	19.74	19.76	19.42	19.70	1,662,731	-0.03(-0.16%)
Jan 18, 2006	19.75	19.81	19.57	19.73	1,367,600	-0.01(-0.07%)
Jan 17, 2006	19.68	19.78	19.48	19.75	1,982,529	-0.03(-0.14%)
Jan 13, 2006	19.22	19.93	19.22	19.78	5,225,913	+0.76(+4.00%)
Jan 12, 2006	18.97	19.04	18.85	19.02	2,287,701	+0.08(+0.44%)
Jan 11, 2006	18.72	19.07	18.67	18.93	3,464,296	+0.31(+1.67%)
Jan 10, 2006	18.74	18.83	18.55	18.62	5,982,077	-0.48(-2.52%)
Jan 09, 2006	18.97	19.50	18.90	19.10	5,791,945	-0.06(-0.29%)
Jan 06, 2006	18.68	19.16	18.62	19.16	4,333,099	+0.48(+2.58%)
Jan 05, 2006	18.13	18.76	17.88	18.68	2,838,889	+0.56(+3.08%)
Jan 04, 2006	18.18	18.56	18.03	18.12	2,816,623	+0.05(+0.30%)
Jan 03, 2006	18.14	18.14	17.66	18.06	2,229,635	+0.09(+0.51%)
Dec 30, 2005	18.09	18.09	17.80	17.97	1,687,179	-0.14(-0.78%)
Dec 29, 2005	18.30	18.37	18.09	18.11	1,121,366	-0.18(-0.98%)
Dec 28, 2005	18.32	18.39	18.14	18.29	966,597	-0.05(-0.25%)
Dec 27, 2005	18.42	18.60	18.28	18.34	1,302,112	-0.08(-0.45%)
Dec 23, 2005	18.32	18.42	18.28	18.42	837,368	+0.10(+0.55%)
Dec 22, 2005	18.18	18.35	18.18	18.32	1,236,406	+0.14(+0.78%)
Dec 21, 2005	18.22	18.23	18.09	18.18	1,713,374	-0.05(-0.28%)
Dec 20, 2005	18.19	18.37	18.19	18.23	1,274,826	+0.04(+0.20%)
Dec 19, 2005	18.24	18.53	17.93	18.19	3,402,082	-0.04(-0.23%)
Dec 16, 2005	18.60	18.66	18.16	18.23	3,101,276	-0.39(-2.09%)
Dec 15, 2005	19.00	19.03	18.58	18.62	1,873,601	-0.37(-1.95%)
Dec 14, 2005	19.33	19.45	18.93	18.99	2,706,604	-0.75(-3.81%)
Dec 13, 2005	19.43	19.76	19.42	19.74	1,180,742	+0.30(+1.53%)
Dec 12, 2005	19.42	19.47	19.30	19.45	848,064	+0.08(+0.43%)
Dec 09, 2005	19.10	19.39	19.05	19.36	841,952	+0.26(+1.37%)
Dec 08, 2005	19.07	19.15	18.92	19.10	1,031,430	+0.05(+0.26%)
Dec 07, 2005	19.37	19.37	18.91	19.05	1,054,569	-0.29(-1.49%)
Dec 06, 2005	19.39	19.56	19.24	19.34	1,186,636	-0.05(-0.24%)
Dec 05, 2005	19.56	19.56	19.06	19.39	1,693,510	-0.22(-1.12%)
Dec 02, 2005	19.64	19.74	19.52	19.61	767,733	-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.