Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.66	19.58	19.32	19.42	529,436	-0.23(-1.19%)
Feb 27, 2006	19.40	19.79	19.33	19.66	539,355	+0.22(+1.12%)
Feb 24, 2006	19.45	19.55	19.37	19.44	436,336	-0.14(-0.73%)
Feb 23, 2006	19.68	19.71	19.40	19.58	848,770	-0.11(-0.55%)
Feb 22, 2006	19.79	19.86	19.53	19.69	754,834	-0.06(-0.30%)
Feb 21, 2006	19.75	20.32	19.09	19.75	744,317	+0.12(+0.60%)
Feb 17, 2006	19.58	20.08	19.50	19.63	1,669,456	+0.95(+5.11%)
Feb 16, 2006	19.04	19.04	18.48	18.68	333,676	-0.15(-0.80%)
Feb 15, 2006	18.99	18.99	18.66	18.83	357,339	+0.17(+0.90%)
Feb 14, 2006	18.13	18.66	18.09	18.66	712,647	+0.53(+2.91%)
Feb 13, 2006	18.32	18.32	18.09	18.13	495,255	-0.18(-1.01%)
Feb 10, 2006	18.48	18.49	18.30	18.32	188,230	-0.19(-1.04%)
Feb 09, 2006	18.49	18.63	18.43	18.51	335,349	+0.02(+0.09%)
Feb 08, 2006	18.61	18.70	18.45	18.49	591,701	-0.08(-0.41%)
Feb 07, 2006	18.70	18.88	18.54	18.57	342,400	-0.14(-0.76%)
Feb 06, 2006	18.87	19.01	18.64	18.71	401,678	-0.08(-0.40%)
Feb 03, 2006	19.15	19.15	18.78	18.78	813,992	-0.37(-1.92%)
Feb 02, 2006	19.50	19.51	19.09	19.15	294,356	-0.35(-1.80%)
Feb 01, 2006	19.31	19.67	19.31	19.50	329,373	+0.11(+0.56%)
Jan 31, 2006	19.91	19.92	19.33	19.40	563,496	-0.52(-2.61%)
Jan 30, 2006	20.00	20.01	19.87	19.91	327,939	-0.04(-0.21%)
Jan 27, 2006	20.08	20.13	19.87	19.96	209,145	-0.10(-0.50%)
Jan 26, 2006	20.21	20.21	19.96	20.06	304,395	-0.13(-0.62%)
Jan 25, 2006	20.24	20.24	20.02	20.18	356,383	+0.04(+0.21%)
Jan 24, 2006	20.38	20.43	20.03	20.14	268,303	-0.18(-0.91%)
Jan 23, 2006	20.28	20.42	20.13	20.32	353,037	+0.03(+0.17%)
Jan 20, 2006	20.65	20.66	20.26	20.29	317,183	-0.36(-1.74%)
Jan 19, 2006	20.54	20.75	20.24	20.65	626,957	+0.11(+0.53%)
Jan 18, 2006	20.42	20.60	20.33	20.54	557,879	+0.04(+0.20%)
Jan 17, 2006	20.42	20.58	20.28	20.50	383,871	+0.06(+0.29%)
Jan 13, 2006	20.83	20.83	20.32	20.44	860,841	-0.39(-1.89%)
Jan 12, 2006	20.57	20.88	20.48	20.83	664,484	+0.28(+1.34%)
Jan 11, 2006	20.43	20.56	20.34	20.56	618,233	+0.18(+0.90%)
Jan 10, 2006	20.16	20.41	20.06	20.37	154,647	+0.14(+0.70%)
Jan 09, 2006	20.14	20.26	19.93	20.23	491,192	+0.08(+0.42%)
Jan 06, 2006	20.19	20.34	19.86	20.15	419,604	-0.03(-0.12%)
Jan 05, 2006	20.12	20.22	20.01	20.17	773,239	+0.09(+0.46%)
Jan 04, 2006	19.75	20.21	19.74	20.08	973,540	+0.38(+1.91%)
Jan 03, 2006	19.91	19.91	19.42	19.71	592,777	-0.10(-0.51%)
Dec 30, 2005	19.89	19.91	19.63	19.81	161,101	-0.08(-0.38%)
Dec 29, 2005	19.67	20.07	19.67	19.88	167,674	+0.22(+1.11%)
Dec 28, 2005	19.91	20.03	19.66	19.66	272,127	-0.17(-0.84%)
Dec 27, 2005	19.90	20.12	19.81	19.83	331,524	-0.07(-0.34%)
Dec 23, 2005	19.66	19.97	19.66	19.90	172,335	+0.23(+1.19%)
Dec 22, 2005	19.37	19.72	19.25	19.66	622,296	+0.27(+1.38%)
Dec 21, 2005	19.55	19.73	19.31	19.40	815,307	-0.07(-0.34%)
Dec 20, 2005	19.47	19.75	19.44	19.46	370,246	+0.00(+0.00%)
Dec 19, 2005	19.71	19.71	19.22	19.46	643,569	-0.25(-1.27%)
Dec 16, 2005	19.62	19.86	19.50	19.71	705,237	+0.13(+0.68%)
Dec 15, 2005	19.66	20.08	19.43	19.58	471,353	-0.08(-0.43%)
Dec 14, 2005	19.58	19.71	19.45	19.66	574,850	+0.04(+0.21%)
Dec 13, 2005	19.45	19.67	19.33	19.62	672,491	+0.04(+0.21%)
Dec 12, 2005	19.91	19.95	19.50	19.58	685,637	-0.33(-1.68%)
Dec 09, 2005	19.50	20.00	19.45	19.91	1,404,140	+0.42(+2.15%)
Dec 08, 2005	19.87	19.92	19.50	19.50	2,019,864	-0.61(-3.04%)
Dec 07, 2005	20.08	20.23	19.87	20.11	5,523,583	-0.54(-2.59%)
Dec 06, 2005	20.50	20.86	20.22	20.64	1,328,251	-0.28(-1.36%)
Dec 05, 2005	21.13	21.19	20.89	20.93	659,942	-0.26(-1.22%)
Dec 02, 2005	21.34	21.34	20.92	21.19	418,170	-0.15(-0.71%)

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.