Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.51	18.56	18.35	18.53	1,251,587	+0.02(+0.11%)
Feb 27, 2006	18.58	18.68	18.39	18.51	872,077	-0.07(-0.39%)
Feb 24, 2006	18.74	18.76	18.46	18.58	1,072,983	-0.16(-0.85%)
Feb 23, 2006	18.74	18.82	18.64	18.74	1,001,037	-0.05(-0.25%)
Feb 22, 2006	18.42	18.80	18.33	18.79	2,168,850	+0.36(+1.93%)
Feb 21, 2006	18.30	18.46	18.23	18.43	2,483,783	+0.07(+0.39%)
Feb 17, 2006	18.44	18.59	18.31	18.36	2,758,186	+0.02(+0.08%)
Feb 16, 2006	18.23	18.41	18.23	18.34	1,770,529	+0.11(+0.62%)
Feb 15, 2006	18.16	18.28	18.06	18.23	2,538,664	+0.08(+0.43%)
Feb 14, 2006	18.15	18.26	17.96	18.15	3,061,096	+0.21(+1.15%)
Feb 13, 2006	17.92	18.15	17.77	17.95	3,086,306	+0.43(+2.44%)
Feb 10, 2006	17.55	17.69	17.35	17.52	1,059,990	-0.03(-0.18%)
Feb 09, 2006	17.52	17.69	17.38	17.55	1,660,186	+0.03(+0.15%)
Feb 08, 2006	17.70	17.70	17.37	17.52	1,344,477	-0.05(-0.29%)
Feb 07, 2006	17.79	17.79	17.54	17.57	1,155,983	-0.21(-1.19%)
Feb 06, 2006	17.66	17.79	17.64	17.79	2,047,259	+0.07(+0.41%)
Feb 03, 2006	17.88	17.88	17.50	17.71	1,594,252	-0.26(-1.43%)
Feb 02, 2006	18.00	18.05	17.85	17.97	924,049	-0.07(-0.37%)
Feb 01, 2006	18.05	18.17	17.97	18.04	1,497,678	-0.06(-0.31%)
Jan 31, 2006	17.88	18.16	17.81	18.09	1,394,316	+0.16(+0.89%)
Jan 30, 2006	17.97	17.97	17.79	17.93	831,935	-0.04(-0.20%)
Jan 27, 2006	17.67	18.02	17.74	17.97	923,855	+0.31(+1.75%)
Jan 26, 2006	17.71	17.76	17.48	17.66	1,359,797	+0.02(+0.09%)
Jan 25, 2006	17.74	17.82	17.46	17.65	1,543,056	-0.09(-0.52%)
Jan 24, 2006	17.74	17.91	17.66	17.74	1,638,661	+0.08(+0.44%)
Jan 23, 2006	17.64	17.78	17.61	17.66	987,462	+0.13(+0.74%)
Jan 20, 2006	17.62	17.76	17.49	17.53	1,117,974	-0.12(-0.70%)
Jan 19, 2006	17.44	17.68	17.38	17.66	1,118,943	+0.35(+2.00%)
Jan 18, 2006	17.27	17.46	17.22	17.31	859,472	-0.02(-0.12%)
Jan 17, 2006	17.27	17.34	17.14	17.33	1,194,186	+0.07(+0.39%)
Jan 13, 2006	17.43	17.48	17.20	17.26	1,215,711	-0.27(-1.56%)
Jan 12, 2006	17.62	17.62	17.44	17.54	1,198,064	-0.07(-0.38%)
Jan 11, 2006	17.63	17.71	17.43	17.60	1,372,596	+0.02(+0.12%)
Jan 10, 2006	16.94	17.59	16.92	17.58	2,429,484	+0.06(+0.32%)
Jan 09, 2006	17.47	17.63	17.43	17.53	1,844,608	+0.04(+0.24%)
Jan 06, 2006	17.32	17.49	17.23	17.49	1,696,256	+0.17(+0.98%)
Jan 05, 2006	17.14	17.47	17.08	17.32	1,737,950	+0.24(+1.42%)
Jan 04, 2006	16.96	17.07	16.82	17.07	2,226,058	+0.20(+1.16%)
Jan 03, 2006	16.70	16.93	16.51	16.88	2,400,008	+0.34(+2.03%)
Dec 30, 2005	16.64	16.72	16.53	16.54	1,425,538	-0.16(-0.99%)
Dec 29, 2005	16.81	16.84	16.61	16.71	1,249,648	-0.15(-0.92%)
Dec 28, 2005	16.95	16.99	16.75	16.86	1,571,563	-0.08(-0.49%)
Dec 27, 2005	16.96	17.07	16.87	16.94	766,583	-0.03(-0.18%)
Dec 23, 2005	16.86	17.09	16.86	16.98	647,125	+0.08(+0.46%)
Dec 22, 2005	16.85	16.92	16.66	16.90	1,755,791	+0.05(+0.31%)
Dec 21, 2005	16.70	16.88	16.67	16.85	1,091,600	+0.15(+0.90%)
Dec 20, 2005	16.73	16.78	16.53	16.70	1,118,943	-0.06(-0.37%)
Dec 19, 2005	16.85	16.95	16.73	16.76	913,383	-0.09(-0.55%)
Dec 16, 2005	16.89	17.04	16.84	16.85	2,446,162	-0.03(-0.15%)
Dec 15, 2005	16.83	17.13	16.78	16.88	1,578,738	+0.05(+0.31%)
Dec 14, 2005	16.61	17.01	16.55	16.83	1,330,321	+0.22(+1.30%)
Dec 13, 2005	16.47	16.70	16.47	16.61	1,383,844	+0.14(+0.85%)
Dec 12, 2005	16.40	16.49	16.34	16.47	1,106,144	+0.12(+0.76%)
Dec 09, 2005	16.34	16.40	16.22	16.35	1,504,853	+0.02(+0.09%)
Dec 08, 2005	16.30	16.44	16.17	16.33	1,459,087	+0.14(+0.86%)
Dec 07, 2005	16.34	16.40	16.12	16.19	893,021	-0.12(-0.73%)
Dec 06, 2005	16.33	16.41	16.31	16.31	1,162,382	+0.03(+0.19%)
Dec 05, 2005	16.41	16.42	16.21	16.28	937,236	-0.14(-0.88%)
Dec 02, 2005	16.30	16.47	15.62	16.42	873,241	+0.12(+0.76%)

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.