Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.14	20.14	19.89	20.01	10,090	-0.13(-0.67%)
Feb 27, 2006	19.28	20.29	19.28	20.14	42,824	+0.46(+2.32%)
Feb 24, 2006	19.71	20.44	19.48	19.69	90,567	-0.06(-0.31%)
Feb 23, 2006	19.77	20.09	19.64	19.75	8,704	-0.33(-1.64%)
Feb 22, 2006	19.66	20.38	19.66	20.08	91,869	+0.20(+1.01%)
Feb 21, 2006	19.49	20.13	19.17	19.87	34,323	+0.23(+1.16%)
Feb 17, 2006	20.11	20.11	19.26	19.65	16,676	-0.16(-0.81%)
Feb 16, 2006	19.71	19.83	19.65	19.81	10,127	+0.13(+0.65%)
Feb 15, 2006	19.67	19.68	19.60	19.68	8,312	+0.13(+0.69%)
Feb 14, 2006	19.18	19.64	19.18	19.54	16,148	+0.24(+1.25%)
Feb 13, 2006	18.90	19.42	18.90	19.30	15,927	+0.01(+0.07%)
Feb 10, 2006	19.17	19.43	18.69	19.29	5,551	+0.15(+0.77%)
Feb 09, 2006	18.39	19.14	18.39	19.14	14,917	+0.53(+2.85%)
Feb 08, 2006	18.49	18.87	18.40	18.61	29,323	+0.03(+0.14%)
Feb 07, 2006	18.71	18.95	18.58	18.58	17,966	-0.44(-2.29%)
Feb 06, 2006	18.41	19.10	18.38	19.02	20,518	+0.44(+2.35%)
Feb 03, 2006	18.64	18.76	18.32	18.58	32,019	-0.15(-0.82%)
Feb 02, 2006	18.87	18.97	18.63	18.74	27,175	-0.13(-0.68%)
Feb 01, 2006	19.30	19.30	18.63	18.87	22,154	-0.52(-2.67%)
Jan 31, 2006	19.54	19.69	19.36	19.38	23,648	-0.57(-2.86%)
Jan 30, 2006	20.13	20.14	19.89	19.95	2,304	-0.23(-1.16%)
Jan 27, 2006	20.14	20.46	19.73	20.19	42,251	+0.18(+0.91%)
Jan 26, 2006	20.01	20.14	19.82	20.01	16,511	+0.00(+0.00%)
Jan 25, 2006	20.01	20.01	19.97	20.01	5,793	+0.00(+0.00%)
Jan 24, 2006	19.95	20.14	19.87	20.01	14,490	-0.13(-0.63%)
Jan 23, 2006	19.79	20.14	19.69	20.14	21,145	+0.36(+1.80%)
Jan 20, 2006	19.72	19.80	19.70	19.78	20,227	+0.21(+1.10%)
Jan 19, 2006	19.72	19.77	19.50	19.56	1,391	+0.04(+0.21%)
Jan 18, 2006	19.61	19.75	19.46	19.52	13,517	-0.06(-0.31%)
Jan 17, 2006	19.17	19.61	19.17	19.59	19,800	+0.17(+0.90%)
Jan 13, 2006	18.90	19.52	18.90	19.41	89,659	+0.52(+2.74%)
Jan 12, 2006	18.96	18.98	18.89	18.89	4,021	-0.15(-0.78%)
Jan 11, 2006	18.70	19.24	18.63	19.04	17,189	+0.18(+0.96%)
Jan 10, 2006	18.75	18.87	18.63	18.86	22,551	-0.09(-0.46%)
Jan 09, 2006	18.60	18.95	18.50	18.95	10,259	+0.58(+3.18%)
Jan 06, 2006	18.14	18.73	18.14	18.36	34,150	-0.03(-0.15%)
Jan 05, 2006	18.14	18.39	18.14	18.39	5,866	+0.13(+0.70%)
Jan 04, 2006	17.75	18.30	17.61	18.26	31,380	+0.46(+2.60%)
Jan 03, 2006	17.61	17.86	17.05	17.80	55,852	+0.14(+0.80%)
Dec 30, 2005	17.66	17.95	17.59	17.66	16,064	-0.22(-1.24%)
Dec 29, 2005	17.62	18.05	17.62	17.88	8,645	+0.20(+1.14%)
Dec 28, 2005	17.54	17.92	17.54	17.68	42,596	-0.11(-0.64%)
Dec 27, 2005	17.68	17.79	17.68	17.79	28,745	+0.01(+0.04%)
Dec 23, 2005	18.05	18.05	17.62	17.79	9,655	-0.09(-0.49%)
Dec 22, 2005	17.81	18.03	17.67	17.87	2,234	+0.21(+1.22%)
Dec 21, 2005	17.68	17.94	17.62	17.66	11,030	-0.13(-0.72%)
Dec 20, 2005	17.89	18.04	17.79	17.79	8,654	-0.24(-1.30%)
Dec 19, 2005	18.30	18.30	17.79	18.02	12,676	-0.40(-2.15%)
Dec 16, 2005	18.30	18.43	18.25	18.42	45,262	+0.02(+0.11%)
Dec 15, 2005	18.17	18.40	17.86	18.40	104,870	+0.37(+2.05%)
Dec 14, 2005	17.79	18.13	17.65	18.03	29,899	+0.07(+0.41%)
Dec 13, 2005	17.73	17.95	17.56	17.95	16,697	+0.22(+1.25%)
Dec 12, 2005	17.91	17.96	17.56	17.73	27,226	-0.30(-1.68%)
Dec 09, 2005	17.68	18.18	17.68	18.03	44,743	+0.15(+0.83%)
Dec 08, 2005	18.20	18.31	17.89	17.89	18,933	-0.36(-1.95%)
Dec 07, 2005	18.50	18.52	18.24	18.24	19,027	-0.11(-0.59%)
Dec 06, 2005	18.24	18.44	18.24	18.35	18,468	+0.09(+0.48%)
Dec 05, 2005	18.42	18.46	18.26	18.26	14,561	-0.17(-0.91%)
Dec 02, 2005	18.46	18.46	18.38	18.43	133,636	+0.01(+0.07%)

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.