Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.78	17.03	16.62	16.74	790,760	-0.04(-0.24%)
Feb 27, 2006	17.13	17.43	16.68	16.78	1,736,104	-0.37(-2.16%)
Feb 24, 2006	17.55	17.55	17.12	17.15	605,543	-0.36(-2.06%)
Feb 23, 2006	17.55	17.70	17.40	17.51	543,089	-0.10(-0.57%)
Feb 22, 2006	17.64	17.88	17.58	17.61	486,902	-0.10(-0.56%)
Feb 21, 2006	17.75	17.95	17.57	17.71	369,880	-0.07(-0.39%)
Feb 17, 2006	18.20	18.20	17.55	17.78	274,303	-0.35(-1.93%)
Feb 16, 2006	18.00	18.20	17.70	18.13	624,300	+0.14(+0.78%)
Feb 15, 2006	17.84	17.99	17.57	17.99	818,481	+0.10(+0.56%)
Feb 14, 2006	17.75	18.10	17.59	17.89	491,701	+0.14(+0.79%)
Feb 13, 2006	17.62	17.81	17.47	17.75	226,479	+0.04(+0.23%)
Feb 10, 2006	17.55	17.83	17.25	17.71	260,393	+0.16(+0.91%)
Feb 09, 2006	18.08	18.28	17.40	17.55	687,775	-0.42(-2.34%)
Feb 08, 2006	18.07	18.11	17.58	17.97	544,944	-0.10(-0.55%)
Feb 07, 2006	18.15	18.54	17.93	18.07	448,726	-0.19(-1.04%)
Feb 06, 2006	18.41	18.45	17.90	18.26	283,053	-0.20(-1.08%)
Feb 03, 2006	18.08	18.55	18.00	18.46	366,466	+0.30(+1.65%)
Feb 02, 2006	18.39	18.59	18.14	18.16	470,043	-0.34(-1.84%)
Feb 01, 2006	17.90	18.81	17.88	18.50	1,317,233	+0.55(+3.06%)
Jan 31, 2006	17.73	18.07	17.52	17.95	1,053,892	+0.12(+0.67%)
Jan 30, 2006	17.67	17.92	17.58	17.83	608,673	+0.15(+0.85%)
Jan 27, 2006	18.50	18.30	17.25	17.68	2,236,618	-0.82(-4.43%)
Jan 26, 2006	18.70	18.70	18.29	18.50	420,628	-0.02(-0.11%)
Jan 25, 2006	18.35	18.59	18.14	18.52	463,605	+0.24(+1.31%)
Jan 24, 2006	18.03	18.46	17.88	18.28	483,427	+0.25(+1.39%)
Jan 23, 2006	17.61	18.17	17.42	18.03	690,174	+0.55(+3.15%)
Jan 20, 2006	17.63	17.78	17.44	17.48	895,848	-0.11(-0.63%)
Jan 19, 2006	17.17	17.59	17.10	17.59	604,708	+0.42(+2.45%)
Jan 18, 2006	17.10	17.48	16.93	17.17	492,327	-0.09(-0.52%)
Jan 17, 2006	17.73	17.76	17.11	17.26	421,822	-0.53(-2.98%)
Jan 13, 2006	17.86	18.05	17.71	17.79	292,045	-0.06(-0.34%)
Jan 12, 2006	17.85	18.05	17.62	17.85	493,600	+0.00(+0.00%)
Jan 11, 2006	17.90	17.95	17.56	17.85	333,727	-0.05(-0.28%)
Jan 10, 2006	17.63	17.91	17.50	17.90	382,689	+0.28(+1.59%)
Jan 09, 2006	17.28	17.86	17.25	17.62	607,012	+0.32(+1.85%)
Jan 06, 2006	17.40	17.45	17.03	17.30	416,846	+0.08(+0.46%)
Jan 05, 2006	17.20	17.38	17.08	17.22	485,310	-0.06(-0.35%)
Jan 04, 2006	17.30	17.30	17.04	17.28	518,499	-0.06(-0.35%)
Jan 03, 2006	17.42	17.60	16.92	17.34	595,069	-0.08(-0.46%)
Dec 30, 2005	17.42	17.60	17.14	17.42	436,862	+0.00(+0.00%)
Dec 29, 2005	17.57	17.61	17.39	17.42	453,534	-0.20(-1.14%)
Dec 28, 2005	17.53	17.74	17.45	17.62	332,100	+0.09(+0.51%)
Dec 27, 2005	17.70	17.91	17.41	17.53	425,800	-0.23(-1.30%)
Dec 23, 2005	17.58	18.04	17.58	17.76	489,884	+0.18(+1.02%)
Dec 22, 2005	17.35	17.69	16.94	17.58	1,306,798	-0.27(-1.51%)
Dec 21, 2005	17.93	18.01	17.75	17.85	867,127	-0.10(-0.56%)
Dec 20, 2005	17.68	18.05	17.44	17.95	762,404	+0.27(+1.53%)
Dec 19, 2005	18.43	18.43	17.63	17.68	853,766	-0.87(-4.69%)
Dec 16, 2005	18.18	18.58	18.18	18.55	547,667	+0.35(+1.92%)
Dec 15, 2005	18.71	18.71	17.94	18.20	560,341	-0.53(-2.83%)
Dec 14, 2005	18.67	18.81	18.65	18.73	664,178	+0.08(+0.43%)
Dec 13, 2005	18.44	18.80	18.44	18.65	499,029	+0.08(+0.43%)
Dec 12, 2005	18.75	18.92	18.53	18.57	269,532	-0.25(-1.33%)
Dec 09, 2005	18.80	18.82	18.43	18.82	267,139	+0.12(+0.64%)
Dec 08, 2005	18.75	18.80	18.25	18.70	318,422	-0.01(-0.05%)
Dec 07, 2005	18.55	18.80	18.45	18.71	569,939	+0.16(+0.86%)
Dec 06, 2005	18.50	18.74	18.36	18.55	835,038	+0.11(+0.60%)
Dec 05, 2005	18.71	18.71	18.20	18.44	725,085	+0.00(+0.00%)
Dec 02, 2005	19.15	19.29	18.28	18.44	2,742,383	+0.19(+1.04%)

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.