Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.24	19.14	18.93	19.09	399,928	-0.14(-0.74%)
Feb 27, 2006	19.49	19.51	19.23	19.24	1,099,685	-0.29(-1.47%)
Feb 24, 2006	19.59	19.67	19.51	19.52	244,891	+0.21(+1.11%)
Feb 23, 2006	19.34	19.53	19.13	19.31	496,767	-0.04(-0.20%)
Feb 22, 2006	19.62	19.62	19.26	19.35	1,317,108	-0.31(-1.57%)
Feb 21, 2006	19.71	19.79	19.54	19.66	477,213	+0.35(+1.82%)
Feb 17, 2006	19.37	19.40	19.20	19.31	526,564	+0.13(+0.69%)
Feb 16, 2006	18.94	19.17	18.94	19.17	1,456,781	+0.36(+1.93%)
Feb 15, 2006	18.99	19.12	18.66	18.81	777,974	-0.09(-0.49%)
Feb 14, 2006	18.79	19.05	18.72	18.90	792,406	-0.18(-0.96%)
Feb 13, 2006	19.19	19.38	18.98	19.08	2,353,011	-0.05(-0.28%)
Feb 10, 2006	19.28	19.37	18.83	19.14	1,967,981	-0.05(-0.24%)
Feb 09, 2006	19.78	19.93	19.16	19.18	916,249	-0.46(-2.35%)
Feb 08, 2006	19.65	19.71	19.27	19.64	1,086,184	+0.00(+0.01%)
Feb 07, 2006	20.07	20.07	19.56	19.64	796,597	-0.76(-3.74%)
Feb 06, 2006	20.40	20.54	20.25	20.40	1,063,836	+0.34(+1.67%)
Feb 03, 2006	20.23	20.27	19.97	20.07	462,780	-0.17(-0.82%)
Feb 02, 2006	20.43	20.49	19.97	20.24	604,780	-0.19(-0.93%)
Feb 01, 2006	20.88	21.00	20.41	20.42	631,318	-0.41(-1.98%)
Jan 31, 2006	20.94	20.97	20.76	20.84	2,496,873	-0.13(-0.63%)
Jan 30, 2006	20.83	21.08	20.78	20.97	447,882	+0.48(+2.33%)
Jan 27, 2006	20.43	20.57	20.33	20.49	1,678,394	+0.30(+1.48%)
Jan 26, 2006	20.19	20.23	19.84	20.19	715,587	+0.03(+0.13%)
Jan 25, 2006	20.65	20.70	19.97	20.17	2,721,745	-0.41(-1.97%)
Jan 24, 2006	20.49	20.76	20.49	20.57	560,551	-0.13(-0.61%)
Jan 23, 2006	20.47	20.80	20.30	20.70	1,386,944	+0.26(+1.28%)
Jan 20, 2006	20.65	20.86	20.33	20.44	1,635,561	-0.01(-0.03%)
Jan 19, 2006	20.01	20.45	19.95	20.44	690,446	+0.43(+2.12%)
Jan 18, 2006	20.31	20.31	19.77	20.02	2,040,145	-0.30(-1.47%)
Jan 17, 2006	20.12	20.32	20.11	20.32	554,964	+0.47(+2.36%)
Jan 13, 2006	19.62	19.90	19.61	19.85	816,151	+0.26(+1.32%)
Jan 12, 2006	19.81	20.02	19.58	19.59	445,554	-0.14(-0.69%)
Jan 11, 2006	19.65	19.82	19.38	19.73	793,803	+0.08(+0.38%)
Jan 10, 2006	19.42	19.75	19.42	19.65	229,993	+0.18(+0.93%)
Jan 09, 2006	19.55	19.57	19.32	19.47	341,731	+0.01(+0.05%)
Jan 06, 2006	19.28	19.53	19.25	19.46	764,006	+0.44(+2.30%)
Jan 05, 2006	19.16	19.21	18.86	19.02	765,869	-0.25(-1.31%)
Jan 04, 2006	19.12	19.29	18.98	19.28	507,941	+0.08(+0.44%)
Jan 03, 2006	18.61	19.19	18.61	19.19	3,614,716	+0.77(+4.19%)
Dec 30, 2005	18.21	18.50	18.16	18.42	2,272,001	+0.09(+0.47%)
Dec 29, 2005	18.43	18.60	18.30	18.33	463,246	-0.09(-0.49%)
Dec 28, 2005	18.21	18.53	18.21	18.42	304,485	+0.22(+1.22%)
Dec 27, 2005	18.56	18.58	18.08	18.20	625,265	-0.49(-2.61%)
Dec 23, 2005	18.68	18.76	18.41	18.69	1,063,371	-0.02(-0.13%)
Dec 22, 2005	18.81	18.88	18.68	18.71	1,313,849	-0.09(-0.50%)
Dec 21, 2005	18.85	18.98	18.73	18.81	258,393	+0.03(+0.15%)
Dec 20, 2005	18.61	18.83	18.61	18.78	5,065,910	+0.20(+1.10%)
Dec 19, 2005	18.75	18.88	18.57	18.58	350,577	-0.14(-0.73%)
Dec 16, 2005	19.09	19.09	18.71	18.71	398,065	-0.46(-2.38%)
Dec 15, 2005	19.31	19.32	19.04	19.17	313,796	-0.14(-0.75%)
Dec 14, 2005	19.12	19.32	19.07	19.31	179,711	+0.21(+1.09%)
Dec 13, 2005	19.22	19.39	19.08	19.11	294,708	-0.02(-0.12%)
Dec 12, 2005	19.16	19.17	18.98	19.13	1,310,125	+0.24(+1.30%)
Dec 09, 2005	19.03	19.14	18.82	18.88	265,377	-0.25(-1.32%)
Dec 08, 2005	18.91	19.14	18.72	19.14	393,875	+0.31(+1.63%)
Dec 07, 2005	19.07	19.13	18.73	18.83	480,472	-0.08(-0.43%)
Dec 06, 2005	18.83	19.08	18.73	18.91	595,003	+0.12(+0.63%)
Dec 05, 2005	18.87	18.98	18.72	18.79	1,023,331	+0.11(+0.60%)
Dec 02, 2005	18.64	18.77	18.50	18.68	589,882	+0.03(+0.18%)

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.