Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.46	18.56	18.26	18.33	2,635,279	-0.12(-0.67%)
Feb 27, 2006	18.36	18.53	18.36	18.46	9,841,931	+0.15(+0.80%)
Feb 24, 2006	18.54	18.79	18.23	18.31	2,423,889	+0.06(+0.31%)
Feb 23, 2006	18.30	18.33	18.19	18.26	3,457,217	-0.02(-0.12%)
Feb 22, 2006	18.32	18.36	18.21	18.28	2,973,327	+0.07(+0.37%)
Feb 21, 2006	18.22	18.35	18.13	18.21	5,867,072	+0.03(+0.16%)
Feb 17, 2006	17.82	18.27	17.82	18.18	7,576,851	+0.16(+0.91%)
Feb 16, 2006	17.80	18.41	17.80	18.02	2,122,257	+0.14(+0.79%)
Feb 15, 2006	17.82	18.01	17.78	17.88	5,136,086	+0.03(+0.16%)
Feb 14, 2006	17.94	17.94	17.62	17.85	4,803,190	-0.02(-0.09%)
Feb 13, 2006	17.82	17.95	17.82	17.87	2,864,612	-0.02(-0.13%)
Feb 10, 2006	17.85	18.03	17.78	17.89	6,693,983	+0.01(+0.06%)
Feb 09, 2006	17.78	17.99	17.77	17.88	5,466,318	+0.06(+0.35%)
Feb 08, 2006	17.78	18.35	17.74	17.82	3,648,357	-0.01(-0.03%)
Feb 07, 2006	17.86	18.13	17.77	17.82	3,130,183	-0.11(-0.60%)
Feb 06, 2006	17.76	17.98	17.76	17.93	4,368,329	+0.11(+0.60%)
Feb 03, 2006	17.92	17.92	17.69	17.82	4,488,058	-0.09(-0.50%)
Feb 02, 2006	18.09	18.21	17.83	17.91	9,825,588	-0.24(-1.30%)
Feb 01, 2006	18.01	18.22	18.01	18.15	4,946,545	+0.05(+0.28%)
Jan 31, 2006	18.12	18.21	18.05	18.10	4,755,050	-0.01(-0.06%)
Jan 30, 2006	18.17	18.26	18.10	18.11	2,415,007	-0.12(-0.68%)
Jan 27, 2006	18.23	18.35	18.15	18.23	4,059,236	+0.10(+0.56%)
Jan 26, 2006	18.37	18.44	18.05	18.13	5,574,855	-0.16(-0.89%)
Jan 25, 2006	18.42	18.63	18.18	18.30	7,402,409	-0.25(-1.37%)
Jan 24, 2006	18.45	18.56	18.40	18.55	3,920,145	+0.16(+0.89%)
Jan 23, 2006	18.71	18.94	18.33	18.39	10,950,400	-0.03(-0.15%)
Jan 20, 2006	18.58	18.64	18.30	18.41	7,210,559	-0.11(-0.58%)
Jan 19, 2006	18.54	18.57	18.30	18.52	13,847,876	+0.16(+0.89%)
Jan 18, 2006	18.18	18.43	18.18	18.36	15,367,225	+0.04(+0.22%)
Jan 17, 2006	18.13	18.32	18.02	18.32	12,845,812	+0.19(+1.06%)
Jan 13, 2006	17.97	18.14	17.45	18.13	2,933,714	+0.12(+0.69%)
Jan 12, 2006	17.99	18.09	17.96	18.00	3,595,420	+0.00(+0.00%)
Jan 11, 2006	17.96	18.06	17.95	18.00	4,190,334	-0.03(-0.16%)
Jan 10, 2006	17.91	18.07	17.90	18.03	4,405,989	+0.03(+0.16%)
Jan 09, 2006	18.08	18.11	17.94	18.00	3,553,142	-0.11(-0.62%)
Jan 06, 2006	18.01	18.12	17.92	18.12	1,668,211	+0.19(+1.07%)
Jan 05, 2006	18.00	18.13	17.90	17.92	2,765,844	-0.12(-0.66%)
Jan 04, 2006	18.06	18.08	17.79	18.04	8,317,785	+0.03(+0.16%)
Jan 03, 2006	17.78	18.06	17.61	18.01	6,949,606	+0.34(+1.94%)
Dec 30, 2005	17.65	17.73	17.61	17.67	4,081,441	-0.10(-0.54%)
Dec 29, 2005	17.84	17.86	17.74	17.77	2,416,783	-0.03(-0.19%)
Dec 28, 2005	17.92	17.93	17.73	17.80	11,217,925	-0.09(-0.50%)
Dec 27, 2005	17.80	17.92	17.80	17.89	3,686,016	-0.03(-0.19%)
Dec 23, 2005	17.87	17.97	17.87	17.92	1,598,398	+0.03(+0.19%)
Dec 22, 2005	17.79	17.91	17.71	17.89	1,790,071	+0.08(+0.44%)
Dec 21, 2005	17.98	18.10	17.77	17.81	5,546,966	-0.16(-0.91%)
Dec 20, 2005	17.92	18.03	17.88	17.97	2,485,529	+0.03(+0.16%)
Dec 19, 2005	18.17	18.22	17.90	17.95	4,040,229	-0.24(-1.33%)
Dec 16, 2005	18.32	18.44	18.18	18.19	1,374,928	-0.16(-0.89%)
Dec 15, 2005	18.34	18.43	18.27	18.35	5,575,744	+0.04(+0.22%)
Dec 14, 2005	18.13	18.34	18.11	18.31	3,427,196	+0.20(+1.12%)
Dec 13, 2005	17.83	18.11	17.83	18.11	2,077,492	+0.26(+1.48%)
Dec 12, 2005	18.00	18.08	17.84	17.85	4,230,481	-0.17(-0.94%)
Dec 09, 2005	17.77	18.04	17.76	18.01	2,387,117	+0.20(+1.14%)
Dec 08, 2005	17.52	17.87	17.52	17.81	2,125,099	+0.19(+1.05%)
Dec 07, 2005	17.70	17.82	17.20	17.63	2,783,253	-0.08(-0.48%)
Dec 06, 2005	17.79	17.85	17.71	17.71	1,507,802	-0.05(-0.29%)
Dec 05, 2005	17.74	17.86	17.63	17.76	7,636,183	-0.01(-0.06%)
Dec 02, 2005	17.78	17.79	17.67	17.77	2,778,457	+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.