Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.06	19.04	18.76	18.89	177,963	-0.18(-0.92%)
Feb 27, 2006	19.25	19.25	19.03	19.06	96,224	-0.22(-1.14%)
Feb 24, 2006	19.26	19.36	19.24	19.28	249,355	+0.18(+0.92%)
Feb 23, 2006	19.16	19.23	18.99	19.11	132,437	-0.08(-0.40%)
Feb 22, 2006	19.32	19.32	19.09	19.18	169,168	-0.28(-1.45%)
Feb 21, 2006	19.55	19.59	19.40	19.47	286,603	+0.24(+1.27%)
Feb 17, 2006	19.24	19.27	19.09	19.22	248,320	+0.18(+0.94%)
Feb 16, 2006	18.95	19.04	18.82	19.04	195,035	+0.34(+1.84%)
Feb 15, 2006	18.96	19.01	18.62	18.70	258,667	-0.16(-0.85%)
Feb 14, 2006	18.65	18.91	18.61	18.86	273,152	-0.05(-0.25%)
Feb 13, 2006	18.86	19.14	18.84	18.90	493,537	-0.09(-0.46%)
Feb 10, 2006	19.18	19.18	18.78	18.99	140,715	-0.14(-0.76%)
Feb 09, 2006	19.44	19.62	19.07	19.14	170,203	-0.13(-0.67%)
Feb 08, 2006	19.26	19.32	19.02	19.27	342,475	-0.06(-0.33%)
Feb 07, 2006	19.74	19.74	19.29	19.33	128,816	-0.70(-3.50%)
Feb 06, 2006	19.97	20.12	19.93	20.03	262,806	+0.26(+1.31%)
Feb 03, 2006	19.83	19.90	19.67	19.77	127,781	-0.22(-1.08%)
Feb 02, 2006	20.15	20.17	19.79	19.99	399,899	-0.20(-1.00%)
Feb 01, 2006	20.52	20.60	20.19	20.19	369,894	-0.33(-1.62%)
Jan 31, 2006	20.56	20.60	20.39	20.52	154,165	+0.05(+0.25%)
Jan 30, 2006	20.30	20.58	20.30	20.47	216,763	+0.34(+1.71%)
Jan 27, 2006	20.05	20.18	19.98	20.13	182,619	+0.31(+1.55%)
Jan 26, 2006	19.81	19.83	19.54	19.82	146,405	+0.08(+0.38%)
Jan 25, 2006	20.19	20.19	19.61	19.75	563,377	-0.27(-1.37%)
Jan 24, 2006	20.12	20.16	20.00	20.02	330,059	-0.09(-0.46%)
Jan 23, 2006	19.91	20.16	19.81	20.11	1,404,564	+0.22(+1.09%)
Jan 20, 2006	20.10	20.16	19.27	19.90	255,046	+0.11(+0.54%)
Jan 19, 2006	19.59	19.79	19.49	19.79	2,882,073	+0.29(+1.48%)
Jan 18, 2006	19.70	19.71	19.29	19.50	123,643	-0.25(-1.28%)
Jan 17, 2006	19.75	19.78	19.62	19.76	452,150	+0.27(+1.41%)
Jan 13, 2006	19.20	19.49	19.19	19.48	121,573	+0.28(+1.47%)
Jan 12, 2006	19.47	19.54	19.14	19.20	334,715	-0.08(-0.43%)
Jan 11, 2006	19.19	19.37	19.00	19.28	267,979	+0.08(+0.43%)
Jan 10, 2006	19.14	19.28	19.09	19.20	138,645	+0.06(+0.29%)
Jan 09, 2006	19.27	19.27	19.04	19.14	190,379	+0.03(+0.15%)
Jan 06, 2006	19.02	19.21	18.97	19.11	388,518	+0.38(+2.03%)
Jan 05, 2006	18.93	18.94	18.68	18.73	752,205	-0.20(-1.04%)
Jan 04, 2006	18.84	18.94	18.70	18.93	181,067	+0.15(+0.80%)
Jan 03, 2006	18.44	18.83	18.42	18.78	742,893	+0.68(+3.77%)
Dec 30, 2005	17.92	18.19	17.92	18.10	138,645	+0.02(+0.12%)
Dec 29, 2005	18.11	18.26	18.06	18.08	83,808	-0.05(-0.30%)
Dec 28, 2005	17.96	18.16	17.96	18.13	2,223,506	+0.19(+1.08%)
Dec 27, 2005	18.28	18.28	17.94	17.94	333,681	-0.38(-2.08%)
Dec 23, 2005	18.30	18.34	18.13	18.32	152,613	-0.22(-1.19%)
Dec 22, 2005	18.72	18.72	18.51	18.54	165,029	-0.01(-0.07%)
Dec 21, 2005	18.70	18.72	18.54	18.55	192,965	-0.01(-0.03%)
Dec 20, 2005	18.47	18.61	18.47	18.56	154,683	+0.11(+0.60%)
Dec 19, 2005	18.68	18.74	18.45	18.45	212,624	-0.15(-0.80%)
Dec 16, 2005	18.92	18.97	18.60	18.60	395,761	-0.28(-1.47%)
Dec 15, 2005	19.07	19.12	18.80	18.87	893,437	-0.24(-1.27%)
Dec 14, 2005	19.05	19.15	18.98	19.12	766,173	+0.09(+0.49%)
Dec 13, 2005	19.09	19.22	18.97	19.02	654,428	+0.08(+0.43%)
Dec 12, 2005	18.97	18.97	18.82	18.94	1,935,867	+0.16(+0.86%)
Dec 09, 2005	18.89	18.90	18.76	18.78	119,504	-0.26(-1.36%)
Dec 08, 2005	18.86	19.04	18.79	19.04	325,921	+0.32(+1.68%)
Dec 07, 2005	18.97	18.99	18.67	18.72	496,124	-0.17(-0.88%)
Dec 06, 2005	18.83	19.04	18.75	18.89	80,704	+0.07(+0.39%)
Dec 05, 2005	18.83	18.94	18.77	18.82	301,088	+0.17(+0.90%)
Dec 02, 2005	18.67	18.71	18.55	18.65	278,843	+0.04(+0.23%)

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.