Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.35	22.37	20.37	21.51	1,513,128	+1.16(+5.70%)
Feb 27, 2006	20.14	20.44	19.98	20.35	270,206	+0.14(+0.68%)
Feb 24, 2006	20.04	20.30	19.93	20.21	320,052	+0.07(+0.34%)
Feb 23, 2006	20.11	20.30	20.04	20.14	145,211	-0.13(-0.66%)
Feb 22, 2006	20.03	20.27	19.70	20.27	262,151	+0.38(+1.93%)
Feb 21, 2006	20.03	20.11	19.58	19.89	190,932	-0.09(-0.47%)
Feb 17, 2006	20.20	20.20	19.88	19.99	276,571	-0.13(-0.64%)
Feb 16, 2006	19.78	20.18	19.74	20.11	307,329	+0.29(+1.46%)
Feb 15, 2006	19.65	19.84	19.31	19.83	260,213	+0.09(+0.46%)
Feb 14, 2006	19.69	19.95	19.57	19.74	344,708	-0.14(-0.72%)
Feb 13, 2006	19.70	19.92	19.61	19.88	227,941	+0.03(+0.17%)
Feb 10, 2006	19.61	19.95	19.34	19.84	184,706	+0.29(+1.50%)
Feb 09, 2006	19.74	19.88	19.52	19.55	227,080	-0.17(-0.85%)
Feb 08, 2006	19.22	19.74	19.14	19.72	268,115	+0.50(+2.62%)
Feb 07, 2006	19.27	19.74	19.06	19.21	280,380	-0.16(-0.80%)
Feb 06, 2006	18.80	19.52	18.71	19.37	272,144	+0.55(+2.91%)
Feb 03, 2006	18.97	19.11	18.79	18.82	314,883	-0.23(-1.22%)
Feb 02, 2006	19.22	19.52	18.88	19.05	318,095	-0.30(-1.54%)
Feb 01, 2006	19.50	19.51	19.03	19.35	389,201	-0.22(-1.10%)
Jan 31, 2006	19.46	19.82	19.14	19.57	345,764	+0.02(+0.11%)
Jan 30, 2006	19.64	19.77	19.32	19.55	420,895	-0.16(-0.83%)
Jan 27, 2006	19.83	20.23	19.58	19.71	338,343	-0.12(-0.59%)
Jan 26, 2006	19.28	19.85	19.06	19.83	417,750	+0.81(+4.28%)
Jan 25, 2006	19.39	19.49	18.65	19.01	643,067	-0.33(-1.72%)
Jan 24, 2006	18.94	19.39	18.88	19.34	396,831	+0.45(+2.37%)
Jan 23, 2006	18.60	19.01	18.60	18.90	194,316	+0.24(+1.29%)
Jan 20, 2006	18.89	18.93	18.52	18.65	528,723	-0.16(-0.85%)
Jan 19, 2006	18.83	19.02	18.63	18.81	504,431	+0.24(+1.30%)
Jan 18, 2006	18.62	18.90	18.48	18.57	355,885	-0.23(-1.24%)
Jan 17, 2006	19.03	19.18	18.69	18.80	218,250	-0.41(-2.13%)
Jan 13, 2006	19.27	19.43	18.97	19.21	255,777	+0.03(+0.18%)
Jan 12, 2006	19.34	19.55	19.08	19.18	482,118	-0.31(-1.57%)
Jan 11, 2006	19.49	19.64	19.15	19.49	546,420	-0.12(-0.62%)
Jan 10, 2006	19.58	19.95	19.32	19.61	595,790	+0.21(+1.07%)
Jan 09, 2006	19.26	19.96	18.96	19.40	930,155	+0.62(+3.28%)
Jan 06, 2006	18.42	18.80	18.23	18.78	529,454	+0.44(+2.37%)
Jan 05, 2006	18.23	18.43	18.12	18.35	537,653	+0.12(+0.64%)
Jan 04, 2006	17.70	18.25	17.60	18.23	475,839	+0.57(+3.24%)
Jan 03, 2006	17.45	17.71	17.06	17.66	407,931	+0.21(+1.18%)
Dec 30, 2005	17.64	17.80	17.40	17.45	306,433	-0.35(-1.96%)
Dec 29, 2005	17.84	18.04	17.77	17.80	201,981	-0.15(-0.82%)
Dec 28, 2005	17.67	18.02	17.55	17.95	173,163	+0.41(+2.33%)
Dec 27, 2005	18.09	18.09	17.53	17.54	249,995	-0.55(-3.03%)
Dec 23, 2005	18.05	18.15	17.94	18.09	192,106	+0.06(+0.36%)
Dec 22, 2005	18.02	18.18	17.76	18.02	396,771	-0.07(-0.40%)
Dec 21, 2005	17.67	18.24	17.67	18.09	465,377	+0.42(+2.36%)
Dec 20, 2005	17.64	18.09	17.52	17.68	655,492	+0.04(+0.22%)
Dec 19, 2005	18.04	18.04	17.56	17.64	699,758	-0.40(-2.22%)
Dec 16, 2005	18.18	18.19	17.21	18.04	1,723,928	-0.05(-0.26%)
Dec 15, 2005	18.27	18.55	17.90	18.09	926,678	-0.36(-1.96%)
Dec 14, 2005	17.74	19.75	17.33	18.45	3,402,223	+1.54(+9.10%)
Dec 13, 2005	16.71	16.95	16.56	16.91	535,657	+0.27(+1.63%)
Dec 12, 2005	16.79	16.82	16.41	16.64	295,605	-0.11(-0.67%)
Dec 09, 2005	16.56	16.78	16.43	16.75	308,759	+0.23(+1.41%)
Dec 08, 2005	16.66	16.74	16.16	16.52	352,127	+0.01(+0.05%)
Dec 07, 2005	16.64	16.80	16.37	16.51	284,382	-0.26(-1.54%)
Dec 06, 2005	17.05	17.28	16.75	16.77	329,365	-0.24(-1.42%)
Dec 05, 2005	17.00	17.09	16.56	17.01	424,760	-0.08(-0.48%)
Dec 02, 2005	17.12	17.15	16.99	17.09	269,563	-0.09(-0.50%)

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.