Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.78	19.78	19.40	19.69	478,342	-0.09(-0.44%)
Feb 27, 2006	19.97	20.06	19.70	19.78	1,221,258	-0.19(-0.95%)
Feb 24, 2006	19.93	20.06	19.60	19.97	414,641	+0.16(+0.83%)
Feb 23, 2006	20.12	20.21	19.76	19.81	1,064,742	-0.16(-0.79%)
Feb 22, 2006	19.81	20.03	19.75	19.96	807,789	+0.26(+1.32%)
Feb 21, 2006	19.58	19.87	19.48	19.70	868,363	+0.36(+1.85%)
Feb 17, 2006	18.89	19.39	18.70	19.34	774,961	+0.49(+2.58%)
Feb 16, 2006	18.73	18.93	18.73	18.86	428,710	+0.23(+1.24%)
Feb 15, 2006	18.65	18.90	18.62	18.63	1,079,788	-0.02(-0.08%)
Feb 14, 2006	18.27	18.68	18.05	18.64	585,422	+0.40(+2.19%)
Feb 13, 2006	18.87	18.87	18.21	18.24	676,870	-0.61(-3.23%)
Feb 10, 2006	18.74	19.01	18.74	18.85	572,721	+0.16(+0.85%)
Feb 09, 2006	18.91	19.11	18.62	18.69	1,468,441	+0.03(+0.17%)
Feb 08, 2006	18.68	19.70	18.40	18.66	2,915,974	+1.06(+6.02%)
Feb 07, 2006	17.99	18.08	17.53	17.60	721,421	-0.29(-1.60%)
Feb 06, 2006	17.91	17.94	17.84	17.89	333,745	-0.05(-0.26%)
Feb 03, 2006	17.95	18.17	17.82	17.94	352,308	+0.01(+0.06%)
Feb 02, 2006	17.86	18.07	17.68	17.93	396,273	+0.03(+0.14%)
Feb 01, 2006	18.35	18.37	17.75	17.90	607,307	-0.45(-2.45%)
Jan 31, 2006	18.65	18.67	18.32	18.35	191,688	-0.28(-1.48%)
Jan 30, 2006	18.64	19.03	18.63	18.63	527,779	+0.13(+0.69%)
Jan 27, 2006	18.83	18.94	18.50	18.50	450,204	-0.16(-0.85%)
Jan 26, 2006	18.16	18.76	18.16	18.66	534,422	+0.55(+3.05%)
Jan 25, 2006	17.81	18.21	17.81	18.11	588,548	+0.32(+1.81%)
Jan 24, 2006	17.66	18.00	17.66	17.78	642,479	-0.15(-0.86%)
Jan 23, 2006	17.73	17.97	17.61	17.94	378,687	+0.21(+1.18%)
Jan 20, 2006	17.45	18.30	17.45	17.73	1,113,006	+0.33(+1.88%)
Jan 19, 2006	17.02	17.58	16.99	17.40	671,203	+0.36(+2.10%)
Jan 18, 2006	17.66	17.66	16.84	17.04	803,881	-0.61(-3.48%)
Jan 17, 2006	17.84	17.91	17.60	17.66	654,985	-0.23(-1.29%)
Jan 13, 2006	17.93	17.94	17.76	17.89	453,331	-0.04(-0.20%)
Jan 12, 2006	17.58	18.01	17.48	17.92	483,032	+0.21(+1.21%)
Jan 11, 2006	17.12	18.16	16.99	17.71	675,111	+0.71(+4.15%)
Jan 10, 2006	16.38	17.39	16.38	17.00	902,363	+0.57(+3.46%)
Jan 09, 2006	16.41	16.43	16.11	16.43	690,743	+0.06(+0.34%)
Jan 06, 2006	16.50	16.53	16.20	16.38	371,067	+0.08(+0.47%)
Jan 05, 2006	16.43	16.43	16.19	16.30	390,021	-0.08(-0.47%)
Jan 04, 2006	16.45	16.53	16.15	16.38	467,204	+0.00(+0.00%)
Jan 03, 2006	16.25	16.49	15.86	16.38	881,064	+0.05(+0.31%)
Dec 30, 2005	16.18	16.33	16.01	16.33	163,160	+0.14(+0.89%)
Dec 29, 2005	16.19	16.23	15.99	16.18	135,999	+0.00(+0.00%)
Dec 28, 2005	16.15	16.22	15.82	16.18	189,930	+0.03(+0.19%)
Dec 27, 2005	16.42	16.62	16.04	16.15	578,583	-0.15(-0.91%)
Dec 23, 2005	16.45	16.52	16.30	16.30	133,849	-0.07(-0.41%)
Dec 22, 2005	16.13	16.46	16.13	16.37	118,608	+0.25(+1.52%)
Dec 21, 2005	16.12	16.30	16.04	16.12	121,344	+0.03(+0.16%)
Dec 20, 2005	16.12	16.24	15.73	16.10	154,562	-0.10(-0.60%)
Dec 19, 2005	16.58	16.58	16.05	16.19	247,378	-0.24(-1.43%)
Dec 16, 2005	16.55	16.73	16.39	16.43	211,033	-0.12(-0.71%)
Dec 15, 2005	16.22	16.73	16.22	16.55	484,400	+0.37(+2.31%)
Dec 14, 2005	16.07	16.17	16.00	16.17	190,320	+0.10(+0.64%)
Dec 13, 2005	15.66	16.10	15.66	16.07	635,445	+0.41(+2.61%)
Dec 12, 2005	15.64	15.72	15.58	15.66	438,089	+0.05(+0.30%)
Dec 09, 2005	15.63	15.69	15.46	15.61	633,100	+0.01(+0.03%)
Dec 08, 2005	15.43	15.61	15.30	15.61	563,537	+0.00(+0.00%)
Dec 07, 2005	15.85	15.92	15.53	15.61	1,554,027	-0.22(-1.39%)
Dec 06, 2005	15.92	16.09	15.83	15.83	382,009	-0.08(-0.48%)
Dec 05, 2005	15.93	15.95	15.68	15.91	254,412	-0.03(-0.19%)
Dec 02, 2005	16.21	16.30	15.87	15.94	227,251	-0.28(-1.70%)

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.