Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.71	20.71	19.99	20.06	166,901	-0.65(-3.13%)
Feb 27, 2006	21.14	21.22	20.61	20.71	202,577	-0.38(-1.80%)
Feb 24, 2006	20.87	21.25	20.78	21.09	86,580	+0.16(+0.78%)
Feb 23, 2006	21.09	21.37	20.90	20.92	142,283	-0.22(-1.02%)
Feb 22, 2006	20.87	21.26	20.87	21.14	152,506	+0.32(+1.54%)
Feb 21, 2006	21.09	21.11	20.50	20.82	128,931	-0.33(-1.56%)
Feb 17, 2006	21.31	21.31	20.96	21.15	53,825	-0.11(-0.52%)
Feb 16, 2006	21.16	21.36	21.09	21.26	166,901	+0.13(+0.61%)
Feb 15, 2006	20.90	21.20	20.69	21.13	90,544	+0.26(+1.24%)
Feb 14, 2006	20.32	20.90	19.99	20.87	156,053	+0.52(+2.54%)
Feb 13, 2006	20.42	20.61	20.22	20.35	107,025	-0.10(-0.49%)
Feb 10, 2006	20.65	20.80	20.02	20.45	203,620	-0.30(-1.43%)
Feb 09, 2006	20.56	21.00	20.52	20.75	101,601	+0.28(+1.36%)
Feb 08, 2006	20.65	20.80	20.32	20.47	71,350	-0.14(-0.67%)
Feb 07, 2006	21.22	21.22	20.37	20.61	171,908	-0.61(-2.87%)
Feb 06, 2006	20.23	21.33	19.89	21.22	220,519	+1.09(+5.40%)
Feb 03, 2006	19.95	20.40	19.69	20.13	111,824	+0.18(+0.89%)
Feb 02, 2006	20.35	20.47	19.68	19.95	170,865	-0.40(-1.96%)
Feb 01, 2006	20.38	20.87	20.29	20.35	292,704	+0.10(+0.47%)
Jan 31, 2006	20.35	20.86	20.18	20.26	232,202	-0.02(-0.09%)
Jan 30, 2006	20.56	20.86	20.12	20.28	238,669	-0.29(-1.40%)
Jan 27, 2006	21.02	20.98	20.13	20.56	312,315	-0.46(-2.17%)
Jan 26, 2006	19.92	21.08	20.03	21.02	183,383	+1.10(+5.54%)
Jan 25, 2006	19.74	19.94	19.58	19.92	249,101	+0.18(+0.90%)
Jan 24, 2006	19.65	20.00	19.53	19.74	221,770	+0.09(+0.44%)
Jan 23, 2006	19.63	19.68	19.41	19.65	82,616	+0.08(+0.42%)
Jan 20, 2006	19.87	19.87	19.42	19.57	111,407	-0.11(-0.54%)
Jan 19, 2006	19.17	19.73	19.17	19.68	184,635	+0.58(+3.01%)
Jan 18, 2006	18.84	19.10	18.83	19.10	114,953	+0.18(+0.94%)
Jan 17, 2006	19.03	19.17	18.79	18.92	102,227	-0.21(-1.10%)
Jan 13, 2006	18.99	19.24	18.77	19.13	122,672	+0.18(+0.94%)
Jan 12, 2006	18.93	19.16	18.68	18.96	128,931	+0.03(+0.15%)
Jan 11, 2006	18.98	19.00	18.54	18.93	90,335	-0.03(-0.15%)
Jan 10, 2006	18.59	18.96	18.55	18.96	75,731	+0.25(+1.33%)
Jan 09, 2006	18.26	18.91	18.20	18.71	158,139	+0.45(+2.44%)
Jan 06, 2006	17.77	18.26	17.76	18.26	84,702	+0.58(+3.31%)
Jan 05, 2006	18.05	18.13	17.67	17.68	212,591	-0.42(-2.30%)
Jan 04, 2006	18.14	18.29	17.98	18.09	71,141	-0.10(-0.53%)
Jan 03, 2006	18.27	18.60	17.68	18.19	186,512	+0.64(+3.66%)
Dec 30, 2005	17.89	17.91	17.55	17.55	57,581	-0.45(-2.50%)
Dec 29, 2005	17.87	18.11	17.76	18.00	64,674	+0.12(+0.70%)
Dec 28, 2005	17.78	17.93	17.65	17.87	55,077	+0.19(+1.06%)
Dec 27, 2005	18.59	18.60	17.69	17.69	147,082	-0.86(-4.65%)
Dec 23, 2005	18.07	18.58	18.06	18.55	78,235	+0.50(+2.79%)
Dec 22, 2005	17.90	18.11	17.88	18.05	112,658	+0.23(+1.29%)
Dec 21, 2005	17.69	17.87	17.54	17.82	122,464	+0.20(+1.12%)
Dec 20, 2005	17.64	17.73	17.54	17.62	137,276	+0.02(+0.14%)
Dec 19, 2005	17.78	17.95	17.54	17.60	172,534	-0.12(-0.70%)
Dec 16, 2005	18.19	18.38	17.72	17.72	296,876	-0.39(-2.17%)
Dec 15, 2005	18.86	18.86	18.03	18.11	117,457	-0.70(-3.72%)
Dec 14, 2005	18.79	19.22	18.75	18.81	45,480	+0.07(+0.38%)
Dec 13, 2005	18.76	18.94	18.29	18.74	73,019	-0.01(-0.08%)
Dec 12, 2005	18.81	19.20	18.61	18.76	92,004	-0.05(-0.28%)
Dec 09, 2005	19.01	19.20	18.72	18.81	90,335	-0.20(-1.03%)
Dec 08, 2005	18.89	19.32	18.72	19.01	350,702	+0.19(+1.02%)
Dec 07, 2005	18.84	18.93	18.60	18.81	118,500	-0.02(-0.13%)
Dec 06, 2005	18.65	19.01	18.56	18.84	133,730	+0.31(+1.68%)
Dec 05, 2005	18.39	18.53	18.18	18.53	98,889	+0.07(+0.36%)
Dec 02, 2005	18.69	18.86	18.31	18.46	203,620	-0.18(-0.98%)

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.