Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.18	17.16	16.81	16.81	3,218,497	-0.37(-2.18%)
Feb 27, 2006	17.32	17.32	17.09	17.18	1,932,213	-0.00(-0.02%)
Feb 24, 2006	17.20	17.24	17.00	17.19	1,316,511	-0.02(-0.12%)
Feb 23, 2006	17.20	17.32	17.07	17.21	1,683,056	+0.01(+0.06%)
Feb 22, 2006	17.41	17.51	17.10	17.20	2,605,143	-0.20(-1.14%)
Feb 21, 2006	17.46	17.47	17.23	17.40	3,037,719	+0.06(+0.33%)
Feb 17, 2006	17.14	17.39	17.04	17.34	1,837,129	+0.18(+1.07%)
Feb 16, 2006	17.06	17.16	16.87	17.15	2,861,637	+0.16(+0.96%)
Feb 15, 2006	16.84	17.02	16.71	16.99	2,536,764	+0.13(+0.75%)
Feb 14, 2006	16.58	16.89	16.57	16.86	2,085,699	+0.29(+1.73%)
Feb 13, 2006	16.63	16.67	16.38	16.58	2,225,391	-0.10(-0.59%)
Feb 10, 2006	16.54	16.73	16.42	16.68	1,904,627	+0.13(+0.80%)
Feb 09, 2006	16.46	16.76	16.42	16.54	2,386,800	+0.11(+0.68%)
Feb 08, 2006	16.39	16.46	16.23	16.43	1,911,670	+0.07(+0.44%)
Feb 07, 2006	16.29	16.50	16.29	16.36	2,953,787	+0.09(+0.57%)
Feb 06, 2006	16.19	16.28	16.14	16.27	2,357,747	+0.01(+0.08%)
Feb 03, 2006	16.22	16.30	16.12	16.25	3,942,491	-0.10(-0.63%)
Feb 02, 2006	16.48	16.51	16.30	16.36	3,138,086	-0.12(-0.74%)
Feb 01, 2006	16.43	16.51	16.33	16.48	3,125,467	+0.05(+0.31%)
Jan 31, 2006	16.49	16.61	16.39	16.43	3,748,506	-0.06(-0.39%)
Jan 30, 2006	16.53	16.73	16.36	16.49	7,616,162	-0.02(-0.10%)
Jan 27, 2006	16.70	17.16	16.43	16.51	8,895,990	-1.32(-7.40%)
Jan 26, 2006	17.77	17.92	17.59	17.83	2,000,005	+0.14(+0.81%)
Jan 25, 2006	17.80	17.92	17.57	17.68	1,803,673	-0.04(-0.21%)
Jan 24, 2006	17.48	17.77	17.41	17.72	1,980,049	+0.25(+1.42%)
Jan 23, 2006	17.16	17.58	17.07	17.47	1,832,727	+0.45(+2.64%)
Jan 20, 2006	17.33	17.33	17.02	17.02	1,619,960	-0.30(-1.71%)
Jan 19, 2006	17.34	17.47	17.26	17.32	2,613,947	+0.01(+0.06%)
Jan 18, 2006	17.41	17.46	17.26	17.31	1,151,874	-0.10(-0.57%)
Jan 17, 2006	17.40	17.52	17.38	17.41	1,711,817	-0.18(-1.05%)
Jan 13, 2006	17.69	17.80	17.55	17.59	898,902	-0.06(-0.37%)
Jan 12, 2006	17.70	17.80	17.63	17.66	1,884,378	-0.19(-1.09%)
Jan 11, 2006	17.89	17.95	17.72	17.85	1,412,770	-0.17(-0.93%)
Jan 10, 2006	18.02	18.09	17.83	18.02	1,140,722	-0.05(-0.26%)
Jan 09, 2006	18.20	18.34	18.03	18.07	1,733,827	-0.09(-0.47%)
Jan 06, 2006	18.18	18.26	17.97	18.15	1,605,874	+0.11(+0.60%)
Jan 05, 2006	17.81	18.08	17.73	18.04	2,387,681	+0.23(+1.30%)
Jan 04, 2006	17.79	17.81	17.59	17.81	2,169,632	+0.00(+0.00%)
Jan 03, 2006	17.70	17.82	17.44	17.81	2,534,416	+0.23(+1.32%)
Dec 30, 2005	17.77	17.73	17.55	17.58	934,999	-0.19(-1.06%)
Dec 29, 2005	17.75	17.92	17.73	17.77	1,221,133	+0.06(+0.37%)
Dec 28, 2005	17.79	17.82	17.66	17.70	1,248,132	-0.06(-0.36%)
Dec 27, 2005	17.92	18.07	17.76	17.77	1,421,574	-0.17(-0.93%)
Dec 23, 2005	17.79	17.98	17.71	17.93	1,871,465	+0.21(+1.21%)
Dec 22, 2005	17.54	17.76	17.48	17.72	1,437,421	+0.22(+1.25%)
Dec 21, 2005	17.38	17.67	17.38	17.50	2,139,404	+0.12(+0.69%)
Dec 20, 2005	17.09	17.47	17.08	17.38	1,899,051	-0.00(-0.02%)
Dec 19, 2005	17.41	17.51	17.30	17.39	2,120,915	+0.05(+0.28%)
Dec 16, 2005	17.57	17.65	17.32	17.34	2,275,868	-0.22(-1.28%)
Dec 15, 2005	17.66	17.67	17.51	17.56	2,216,587	-0.10(-0.54%)
Dec 14, 2005	17.69	17.70	17.48	17.66	3,866,775	-0.08(-0.44%)
Dec 13, 2005	17.59	17.88	17.40	17.74	3,246,084	+0.20(+1.13%)
Dec 12, 2005	17.87	17.87	17.40	17.54	3,657,237	-0.33(-1.83%)
Dec 09, 2005	17.38	17.98	17.38	17.87	4,135,301	-0.42(-2.27%)
Dec 08, 2005	18.54	18.56	18.23	18.28	3,480,861	-0.31(-1.69%)
Dec 07, 2005	18.89	18.89	18.49	18.59	3,032,143	-0.29(-1.52%)
Dec 06, 2005	19.04	19.23	18.84	18.88	1,832,727	-0.07(-0.40%)
Dec 05, 2005	19.05	19.05	18.82	18.96	2,279,977	-0.09(-0.48%)
Dec 02, 2005	19.07	19.11	18.91	19.05	2,037,276	-0.02(-0.12%)

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.