Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.55	19.61	19.00	19.15	120,500	-0.40(-2.05%)
Feb 27, 2006	19.85	19.88	19.39	19.55	141,600	-0.30(-1.51%)
Feb 24, 2006	19.90	20.25	19.49	19.85	121,700	-0.09(-0.45%)
Feb 23, 2006	19.60	20.00	19.50	19.94	96,700	+0.30(+1.53%)
Feb 22, 2006	19.79	19.89	19.32	19.64	81,700	-0.16(-0.81%)
Feb 21, 2006	19.60	19.80	19.25	19.80	133,100	+0.10(+0.51%)
Feb 17, 2006	19.00	20.03	18.03	19.70	248,500	+0.72(+3.79%)
Feb 16, 2006	18.20	19.27	18.19	18.98	238,700	+0.54(+2.93%)
Feb 15, 2006	18.45	18.75	18.21	18.44	118,300	+0.15(+0.82%)
Feb 14, 2006	18.25	18.40	18.08	18.29	114,000	+0.12(+0.66%)
Feb 13, 2006	18.18	18.30	18.04	18.17	52,400	-0.11(-0.60%)
Feb 10, 2006	18.50	18.55	17.98	18.28	77,500	-0.16(-0.87%)
Feb 09, 2006	18.12	18.61	18.12	18.44	55,100	+0.35(+1.93%)
Feb 08, 2006	18.12	18.24	18.03	18.09	43,200	-0.03(-0.17%)
Feb 07, 2006	17.97	18.22	17.82	18.12	57,700	+0.11(+0.61%)
Feb 06, 2006	17.88	18.12	17.65	18.01	109,700	+0.01(+0.06%)
Feb 03, 2006	17.73	18.23	17.65	18.00	46,700	+0.12(+0.67%)
Feb 02, 2006	17.81	18.07	17.75	17.88	68,300	-0.12(-0.67%)
Feb 01, 2006	17.90	18.05	17.68	18.00	104,200	+0.00(+0.00%)
Jan 31, 2006	17.80	18.13	17.60	18.00	55,000	+0.20(+1.12%)
Jan 30, 2006	17.82	17.89	17.60	17.80	28,600	+0.03(+0.17%)
Jan 27, 2006	17.65	17.86	17.30	17.77	56,900	+0.08(+0.45%)
Jan 26, 2006	17.70	17.72	17.35	17.69	42,600	+0.09(+0.51%)
Jan 25, 2006	17.38	17.90	17.23	17.60	91,800	+0.23(+1.32%)
Jan 24, 2006	16.77	17.49	16.73	17.37	55,700	+0.60(+3.58%)
Jan 23, 2006	16.40	16.94	16.00	16.77	58,000	+0.27(+1.64%)
Jan 20, 2006	16.72	16.72	16.30	16.50	72,300	-0.08(-0.48%)
Jan 19, 2006	16.42	16.66	16.20	16.58	58,800	+0.16(+0.97%)
Jan 18, 2006	16.26	16.54	16.23	16.42	25,600	+0.04(+0.24%)
Jan 17, 2006	16.76	16.76	16.05	16.38	46,500	-0.53(-3.13%)
Jan 13, 2006	16.41	16.91	16.41	16.91	15,700	+0.50(+3.05%)
Jan 12, 2006	16.74	16.89	16.30	16.41	47,700	-0.45(-2.67%)
Jan 11, 2006	16.83	17.04	16.25	16.86	117,600	+0.03(+0.18%)
Jan 10, 2006	16.48	16.90	16.25	16.83	33,800	+0.27(+1.63%)
Jan 09, 2006	16.67	16.86	16.35	16.56	30,900	-0.11(-0.66%)
Jan 06, 2006	16.67	17.08	16.67	16.67	14,400	+0.00(+0.00%)
Jan 05, 2006	16.86	17.00	16.63	16.67	42,300	-0.18(-1.07%)
Jan 04, 2006	16.32	17.20	16.31	16.85	84,700	+0.52(+3.18%)
Jan 03, 2006	16.11	16.52	15.85	16.33	88,300	-0.13(-0.79%)
Dec 30, 2005	16.24	16.63	16.20	16.46	64,300	+0.12(+0.73%)
Dec 29, 2005	16.37	16.72	16.33	16.34	52,900	-0.10(-0.61%)
Dec 28, 2005	16.69	16.86	16.40	16.44	34,400	-0.21(-1.26%)
Dec 27, 2005	17.38	17.38	16.65	16.65	29,000	-0.70(-4.03%)
Dec 23, 2005	17.25	17.50	17.23	17.35	13,100	+0.18(+1.05%)
Dec 22, 2005	17.32	17.64	17.11	17.17	21,400	+0.02(+0.12%)
Dec 21, 2005	16.93	17.52	16.93	17.15	54,400	+0.30(+1.78%)
Dec 20, 2005	16.85	17.22	16.73	16.85	34,700	+0.10(+0.60%)
Dec 19, 2005	16.81	16.85	16.56	16.75	40,100	-0.06(-0.36%)
Dec 16, 2005	16.95	17.17	16.78	16.81	78,800	-0.11(-0.65%)
Dec 15, 2005	17.59	17.64	16.82	16.92	41,300	-0.59(-3.37%)
Dec 14, 2005	17.90	17.90	17.48	17.51	23,600	-0.42(-2.34%)
Dec 13, 2005	17.84	17.99	17.71	17.93	30,800	+0.09(+0.50%)
Dec 12, 2005	17.60	17.84	17.42	17.84	38,500	+0.34(+1.94%)
Dec 09, 2005	17.32	17.75	17.16	17.50	57,900	+0.17(+0.98%)
Dec 08, 2005	17.35	17.44	16.85	17.33	74,000	-0.01(-0.06%)
Dec 07, 2005	17.29	17.65	17.13	17.34	44,700	+0.08(+0.46%)
Dec 06, 2005	17.15	17.69	17.11	17.26	55,400	+0.21(+1.23%)
Dec 05, 2005	16.81	17.11	16.69	17.05	46,900	+0.09(+0.53%)
Dec 02, 2005	17.32	17.32	16.81	16.96	44,700	-0.50(-2.86%)

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.