Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.76	17.77	17.42	17.47	9,116,912	-0.29(-1.62%)
Feb 27, 2006	17.78	17.90	17.76	17.76	3,857,175	+0.00(+0.02%)
Feb 24, 2006	17.75	17.81	17.67	17.75	6,069,028	-0.18(-0.99%)
Feb 23, 2006	17.85	18.10	17.73	17.93	5,702,372	-0.01(-0.04%)
Feb 22, 2006	17.69	17.97	17.58	17.94	5,725,404	+0.35(+1.98%)
Feb 21, 2006	17.75	17.80	17.54	17.59	4,094,112	-0.16(-0.92%)
Feb 17, 2006	17.99	18.00	17.75	17.75	4,445,414	-0.26(-1.43%)
Feb 16, 2006	18.08	18.10	17.86	18.01	2,890,101	-0.13(-0.71%)
Feb 15, 2006	18.06	18.18	17.93	18.14	4,196,564	+0.18(+1.01%)
Feb 14, 2006	17.73	18.04	17.66	17.96	3,833,878	+0.29(+1.62%)
Feb 13, 2006	17.73	17.73	17.61	17.67	1,986,035	-0.06(-0.36%)
Feb 10, 2006	17.70	17.79	17.62	17.73	3,393,626	+0.10(+0.58%)
Feb 09, 2006	17.70	17.75	17.61	17.63	4,157,913	-0.04(-0.21%)
Feb 08, 2006	17.66	17.72	17.57	17.67	3,717,925	-0.03(-0.19%)
Feb 07, 2006	17.60	17.77	17.60	17.70	4,081,670	+0.03(+0.15%)
Feb 06, 2006	17.77	17.90	17.67	17.68	4,311,988	-0.14(-0.76%)
Feb 03, 2006	17.75	17.86	17.69	17.81	7,471,060	-0.05(-0.25%)
Feb 02, 2006	17.82	17.94	17.77	17.86	5,571,593	+0.04(+0.23%)
Feb 01, 2006	17.69	17.85	17.50	17.82	6,633,441	+0.08(+0.47%)
Jan 31, 2006	18.02	18.30	17.73	17.73	7,546,774	-0.20(-1.14%)
Jan 30, 2006	17.90	18.03	17.84	17.94	3,675,832	-0.00(-0.02%)
Jan 27, 2006	17.93	18.09	17.88	17.94	3,407,127	+0.00(+0.00%)
Jan 26, 2006	17.89	17.98	17.75	17.94	7,227,240	+0.06(+0.32%)
Jan 25, 2006	17.86	17.93	17.74	17.89	5,636,718	+0.14(+0.77%)
Jan 24, 2006	17.84	17.94	17.73	17.75	4,146,265	-0.06(-0.36%)
Jan 23, 2006	17.86	17.95	17.77	17.81	3,048,942	-0.00(-0.02%)
Jan 20, 2006	18.07	18.09	17.72	17.82	7,390,051	-0.27(-1.48%)
Jan 19, 2006	18.26	18.27	18.03	18.09	2,765,412	-0.13(-0.70%)
Jan 18, 2006	18.26	18.31	18.04	18.21	3,419,305	-0.04(-0.23%)
Jan 17, 2006	18.25	18.31	18.16	18.26	3,001,819	-0.15(-0.80%)
Jan 13, 2006	18.45	18.48	18.36	18.40	3,639,034	+0.03(+0.16%)
Jan 12, 2006	18.55	18.60	18.35	18.37	3,862,999	-0.25(-1.34%)
Jan 11, 2006	18.62	18.64	18.53	18.62	2,738,674	+0.05(+0.26%)
Jan 10, 2006	18.54	18.60	18.41	18.57	4,180,415	+0.02(+0.08%)
Jan 09, 2006	18.52	18.66	18.50	18.56	4,894,668	+0.09(+0.47%)
Jan 06, 2006	18.47	18.57	18.27	18.47	5,514,940	+0.64(+3.58%)
Jan 05, 2006	17.72	17.88	17.70	17.83	4,725,768	+0.14(+0.81%)
Jan 04, 2006	17.64	17.72	17.60	17.69	5,793,705	+0.10(+0.56%)
Jan 03, 2006	17.62	17.66	17.47	17.59	4,777,391	+0.06(+0.32%)
Dec 30, 2005	17.65	17.68	17.49	17.53	2,750,851	-0.14(-0.77%)
Dec 29, 2005	17.74	17.81	17.66	17.67	1,866,639	-0.03(-0.15%)
Dec 28, 2005	17.58	17.75	17.56	17.70	2,052,748	+0.12(+0.71%)
Dec 27, 2005	17.77	17.86	17.56	17.57	1,873,258	-0.14(-0.77%)
Dec 23, 2005	17.73	17.73	17.64	17.71	1,222,012	-0.02(-0.11%)
Dec 22, 2005	17.79	17.80	17.64	17.73	2,346,602	-0.05(-0.26%)
Dec 21, 2005	17.77	17.81	17.72	17.77	4,173,003	+0.00(+0.02%)
Dec 20, 2005	17.75	17.86	17.73	17.77	2,969,786	+0.02(+0.11%)
Dec 19, 2005	17.94	17.94	17.73	17.75	2,968,992	-0.22(-1.22%)
Dec 16, 2005	18.01	18.07	17.93	17.97	8,343,359	-0.03(-0.19%)
Dec 15, 2005	18.07	18.12	17.95	18.00	3,390,184	-0.06(-0.36%)
Dec 14, 2005	17.94	18.11	17.88	18.07	3,694,893	+0.12(+0.69%)
Dec 13, 2005	17.78	18.02	17.70	17.94	3,583,175	+0.17(+0.93%)
Dec 12, 2005	17.75	17.80	17.69	17.78	3,731,162	+0.07(+0.40%)
Dec 09, 2005	17.70	17.78	17.64	17.70	3,710,777	+0.06(+0.36%)
Dec 08, 2005	17.80	17.80	17.59	17.64	3,471,722	-0.14(-0.77%)
Dec 07, 2005	17.97	17.97	17.67	17.78	4,112,908	-0.18(-0.99%)
Dec 06, 2005	18.13	18.21	17.93	17.95	3,014,262	-0.11(-0.59%)
Dec 05, 2005	18.14	18.14	18.00	18.06	2,402,461	-0.07(-0.40%)
Dec 02, 2005	18.20	18.25	18.11	18.13	3,077,533	-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.