Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.33	19.27	19.11	19.11	59,079	-0.23(-1.18%)
Feb 27, 2006	19.14	19.46	19.14	19.33	54,316	+0.09(+0.47%)
Feb 24, 2006	19.06	19.38	18.69	19.24	117,396	+0.13(+0.66%)
Feb 23, 2006	19.09	19.41	18.92	19.12	69,923	-0.06(-0.31%)
Feb 22, 2006	18.88	19.40	18.88	19.18	68,294	+0.29(+1.53%)
Feb 21, 2006	19.26	19.30	18.75	18.89	58,250	-0.46(-2.39%)
Feb 17, 2006	19.54	19.54	19.28	19.35	50,496	-0.11(-0.59%)
Feb 16, 2006	19.40	19.56	19.33	19.47	55,506	-0.02(-0.12%)
Feb 15, 2006	19.05	19.53	18.96	19.49	47,331	+0.34(+1.79%)
Feb 14, 2006	18.76	19.20	18.53	19.15	42,181	+0.46(+2.48%)
Feb 13, 2006	18.85	18.85	18.60	18.68	77,523	-0.17(-0.93%)
Feb 10, 2006	19.01	19.01	18.74	18.86	52,909	-0.16(-0.85%)
Feb 09, 2006	18.89	19.25	18.89	19.02	51,990	+0.05(+0.29%)
Feb 08, 2006	19.07	19.07	18.71	18.97	73,930	-0.06(-0.32%)
Feb 07, 2006	18.81	19.16	18.67	19.03	63,244	+0.12(+0.64%)
Feb 06, 2006	18.17	18.95	18.09	18.91	206,253	+0.67(+3.66%)
Feb 03, 2006	17.69	18.36	17.63	18.24	143,454	+0.45(+2.54%)
Feb 02, 2006	18.17	18.18	17.57	17.79	122,847	-0.46(-2.54%)
Feb 01, 2006	17.82	18.40	17.72	18.25	88,933	+0.34(+1.88%)
Jan 31, 2006	18.34	18.50	17.91	17.91	158,366	-0.50(-2.71%)
Jan 30, 2006	18.77	18.77	18.29	18.41	59,588	-0.33(-1.77%)
Jan 27, 2006	18.70	18.87	18.60	18.74	84,881	+0.04(+0.23%)
Jan 26, 2006	18.50	18.80	18.42	18.70	91,667	+0.35(+1.93%)
Jan 25, 2006	18.65	18.65	18.15	18.35	95,258	-0.18(-0.97%)
Jan 24, 2006	17.77	18.64	17.75	18.53	143,572	+0.48(+2.68%)
Jan 23, 2006	18.00	18.20	17.86	18.04	50,584	+0.23(+1.27%)
Jan 20, 2006	18.37	18.46	17.76	17.82	89,541	-0.36(-1.99%)
Jan 19, 2006	18.06	18.29	17.77	18.18	72,771	+0.18(+1.00%)
Jan 18, 2006	18.05	18.19	17.75	18.00	75,591	-0.14(-0.76%)
Jan 17, 2006	18.05	18.41	17.93	18.14	144,895	+0.01(+0.07%)
Jan 13, 2006	17.99	18.35	17.98	18.12	67,531	+0.22(+1.24%)
Jan 12, 2006	18.29	18.29	17.81	17.90	40,051	-0.39(-2.14%)
Jan 11, 2006	18.39	18.51	18.08	18.29	108,827	-0.20(-1.11%)
Jan 10, 2006	18.39	18.56	18.25	18.50	69,710	+0.01(+0.03%)
Jan 09, 2006	18.65	18.65	18.47	18.49	41,528	-0.08(-0.45%)
Jan 06, 2006	18.50	18.70	18.41	18.58	115,779	+0.14(+0.78%)
Jan 05, 2006	18.51	18.71	18.43	18.43	49,739	-0.05(-0.26%)
Jan 04, 2006	18.73	18.86	18.48	18.48	119,915	-0.17(-0.90%)
Jan 03, 2006	18.40	18.72	17.64	18.65	104,247	+0.35(+1.91%)
Dec 30, 2005	18.19	18.43	18.04	18.30	115,937	+0.09(+0.50%)
Dec 29, 2005	18.41	18.50	18.20	18.21	75,336	-0.36(-1.91%)
Dec 28, 2005	18.24	18.69	18.18	18.56	86,583	+0.48(+2.63%)
Dec 27, 2005	18.65	18.73	18.07	18.09	48,526	-0.52(-2.78%)
Dec 23, 2005	18.54	18.67	18.53	18.61	20,201	+0.03(+0.16%)
Dec 22, 2005	18.44	18.58	18.35	18.58	62,772	+0.14(+0.78%)
Dec 21, 2005	18.41	18.55	18.27	18.43	52,049	+0.15(+0.82%)
Dec 20, 2005	17.70	18.34	17.66	18.28	105,241	+0.52(+2.95%)
Dec 19, 2005	18.23	18.23	17.60	17.76	64,038	-0.60(-3.28%)
Dec 16, 2005	18.26	18.38	17.97	18.36	295,299	+0.14(+0.79%)
Dec 15, 2005	18.88	18.88	18.12	18.21	207,501	-0.61(-3.23%)
Dec 14, 2005	18.95	19.04	18.70	18.82	39,466	-0.05(-0.29%)
Dec 13, 2005	18.88	19.08	18.72	18.88	89,948	+0.00(+0.00%)
Dec 12, 2005	18.85	19.01	18.62	18.88	99,753	+0.12(+0.64%)
Dec 09, 2005	18.90	19.10	18.56	18.76	137,947	-0.24(-1.27%)
Dec 08, 2005	18.71	19.06	18.61	19.00	140,434	+0.22(+1.19%)
Dec 07, 2005	19.32	19.32	18.68	18.77	119,598	-0.56(-2.89%)
Dec 06, 2005	19.41	19.56	19.32	19.33	81,360	+0.04(+0.19%)
Dec 05, 2005	19.53	19.56	19.07	19.30	143,000	-0.19(-0.99%)
Dec 02, 2005	19.30	19.54	19.27	19.49	72,344	+0.01(+0.06%)

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.