Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.49	19.60	19.28	19.36	2,495,782	-0.13(-0.67%)
Feb 27, 2006	19.39	19.57	19.39	19.49	9,320,952	+0.15(+0.80%)
Feb 24, 2006	19.58	19.84	19.25	19.34	2,295,581	+0.06(+0.31%)
Feb 23, 2006	19.32	19.35	19.21	19.28	3,274,210	-0.02(-0.12%)
Feb 22, 2006	19.34	19.38	19.23	19.30	2,815,935	+0.07(+0.37%)
Feb 21, 2006	19.23	19.38	19.15	19.23	5,556,501	+0.03(+0.15%)
Feb 17, 2006	18.81	19.29	18.81	19.20	7,175,774	+0.17(+0.91%)
Feb 16, 2006	18.80	19.44	18.80	19.03	2,009,916	+0.15(+0.79%)
Feb 15, 2006	18.82	19.02	18.77	18.88	4,864,210	+0.03(+0.16%)
Feb 14, 2006	18.94	18.94	18.60	18.85	4,548,935	-0.02(-0.09%)
Feb 13, 2006	18.82	18.96	18.82	18.87	2,712,975	-0.02(-0.13%)
Feb 10, 2006	18.84	19.04	18.78	18.89	6,339,640	+0.01(+0.06%)
Feb 09, 2006	18.77	18.99	18.77	18.88	5,176,961	+0.07(+0.35%)
Feb 08, 2006	18.77	19.38	18.74	18.81	3,455,232	-0.01(-0.03%)
Feb 07, 2006	18.85	19.14	18.76	18.82	2,964,488	-0.11(-0.60%)
Feb 06, 2006	18.75	18.99	18.75	18.93	4,137,093	+0.11(+0.60%)
Feb 03, 2006	18.92	18.93	18.68	18.82	4,250,485	-0.10(-0.50%)
Feb 02, 2006	19.10	19.22	18.83	18.91	9,305,474	-0.25(-1.30%)
Feb 01, 2006	19.02	19.23	19.02	19.16	4,684,702	+0.05(+0.28%)
Jan 31, 2006	19.13	19.22	19.06	19.11	4,503,343	-0.01(-0.06%)
Jan 30, 2006	19.18	19.28	19.12	19.12	2,287,169	-0.13(-0.68%)
Jan 27, 2006	19.25	19.38	19.17	19.25	3,844,362	+0.11(+0.56%)
Jan 26, 2006	19.40	19.47	19.06	19.15	5,279,753	-0.17(-0.89%)
Jan 25, 2006	19.45	19.67	19.20	19.32	7,010,566	-0.27(-1.37%)
Jan 24, 2006	19.48	19.60	19.43	19.59	3,712,634	+0.17(+0.89%)
Jan 23, 2006	19.76	20.00	19.35	19.41	10,370,745	-0.03(-0.15%)
Jan 20, 2006	19.62	19.69	19.32	19.44	6,828,871	-0.11(-0.58%)
Jan 19, 2006	19.58	19.61	19.32	19.56	13,114,844	+0.17(+0.89%)
Jan 18, 2006	19.20	19.46	19.20	19.38	14,553,767	+0.04(+0.22%)
Jan 17, 2006	19.14	19.35	19.03	19.34	12,165,824	+0.20(+1.06%)
Jan 13, 2006	18.97	19.15	18.43	19.14	2,778,419	+0.13(+0.69%)
Jan 12, 2006	18.99	19.10	18.97	19.01	3,405,098	+0.00(+0.00%)
Jan 11, 2006	18.97	19.07	18.95	19.01	3,968,521	-0.03(-0.16%)
Jan 10, 2006	18.91	19.08	18.90	19.04	4,172,759	+0.03(+0.16%)
Jan 09, 2006	19.09	19.12	18.94	19.01	3,365,058	-0.12(-0.62%)
Jan 06, 2006	19.02	19.13	18.93	19.13	1,579,905	+0.20(+1.07%)
Jan 05, 2006	19.00	19.14	18.90	18.93	2,619,436	-0.12(-0.66%)
Jan 04, 2006	19.07	19.09	18.79	19.05	7,877,486	+0.03(+0.16%)
Jan 03, 2006	18.78	19.07	18.59	19.02	6,581,732	+0.36(+1.94%)
Dec 30, 2005	18.63	18.72	18.59	18.66	3,865,392	-0.10(-0.54%)
Dec 29, 2005	18.84	18.86	18.74	18.76	2,288,852	-0.04(-0.19%)
Dec 28, 2005	18.92	18.93	18.72	18.80	10,624,109	-0.10(-0.50%)
Dec 27, 2005	18.80	18.93	18.80	18.89	3,490,898	-0.04(-0.19%)
Dec 23, 2005	18.87	18.97	18.87	18.93	1,513,788	+0.04(+0.19%)
Dec 22, 2005	18.78	18.91	18.70	18.89	1,695,315	+0.08(+0.44%)
Dec 21, 2005	18.99	19.12	18.77	18.81	5,253,340	-0.17(-0.91%)
Dec 20, 2005	18.92	19.03	18.88	18.98	2,353,959	+0.03(+0.16%)
Dec 19, 2005	19.18	19.24	18.90	18.95	3,826,361	-0.26(-1.33%)
Dec 16, 2005	19.35	19.47	19.19	19.21	1,302,147	-0.17(-0.89%)
Dec 15, 2005	19.37	19.45	19.29	19.38	5,280,594	+0.04(+0.22%)
Dec 14, 2005	19.14	19.37	19.12	19.34	3,245,778	+0.21(+1.12%)
Dec 13, 2005	18.82	19.12	18.82	19.12	1,967,521	+0.28(+1.48%)
Dec 12, 2005	19.00	19.09	18.84	18.84	4,006,542	-0.18(-0.94%)
Dec 09, 2005	18.76	19.04	18.75	19.02	2,260,756	+0.21(+1.14%)
Dec 08, 2005	18.50	18.87	18.50	18.81	2,012,608	+0.20(+1.05%)
Dec 07, 2005	18.69	18.82	18.16	18.61	2,635,923	-0.09(-0.48%)
Dec 06, 2005	18.78	18.84	18.70	18.70	1,427,987	-0.05(-0.29%)
Dec 05, 2005	18.73	18.86	18.62	18.75	7,231,964	-0.01(-0.06%)
Dec 02, 2005	18.77	18.79	18.66	18.77	2,631,380	+0.03(+0.16%)

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.