Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.99	18.99	18.58	18.69	4,186,931	-0.30(-1.58%)
Feb 27, 2006	18.68	19.01	18.67	18.99	2,995,200	+0.35(+1.85%)
Feb 24, 2006	18.65	18.75	18.50	18.64	2,933,189	-0.07(-0.39%)
Feb 23, 2006	18.33	18.82	18.30	18.72	4,249,926	+0.11(+0.59%)
Feb 22, 2006	18.12	18.65	18.10	18.61	5,175,653	+0.55(+3.06%)
Feb 21, 2006	17.85	18.12	17.83	18.06	2,800,310	+0.19(+1.05%)
Feb 17, 2006	17.98	17.98	17.76	17.87	2,208,751	-0.18(-0.99%)
Feb 16, 2006	17.84	18.05	17.79	18.05	2,633,473	+0.20(+1.12%)
Feb 15, 2006	17.73	17.91	17.70	17.85	3,983,921	+0.15(+0.85%)
Feb 14, 2006	17.74	17.78	17.64	17.70	3,334,042	-0.05(-0.27%)
Feb 13, 2006	17.68	17.82	17.63	17.75	2,086,452	+0.00(+0.02%)
Feb 10, 2006	17.66	17.78	17.56	17.74	2,719,106	+0.16(+0.92%)
Feb 09, 2006	17.68	17.73	17.51	17.58	4,192,345	-0.08(-0.44%)
Feb 08, 2006	17.54	17.67	17.43	17.66	3,590,696	+0.05(+0.28%)
Feb 07, 2006	17.67	17.84	17.57	17.61	3,363,079	-0.07(-0.37%)
Feb 06, 2006	17.74	17.74	17.39	17.67	4,663,083	-0.04(-0.25%)
Feb 03, 2006	17.79	17.81	17.66	17.72	2,896,279	-0.05(-0.30%)
Feb 02, 2006	17.87	17.87	17.66	17.77	4,046,424	-0.07(-0.36%)
Feb 01, 2006	17.84	17.88	17.76	17.84	3,647,047	+0.10(+0.57%)
Jan 31, 2006	17.84	17.89	17.67	17.73	4,427,591	-0.05(-0.30%)
Jan 30, 2006	17.68	17.82	17.12	17.79	6,660,211	-0.13(-0.70%)
Jan 27, 2006	17.65	18.04	17.60	17.91	5,978,343	+0.41(+2.37%)
Jan 26, 2006	17.47	17.58	17.45	17.50	7,858,832	+0.07(+0.42%)
Jan 25, 2006	17.27	17.53	17.13	17.43	8,080,790	+0.46(+2.71%)
Jan 24, 2006	16.68	17.01	16.66	16.97	3,597,833	+0.31(+1.88%)
Jan 23, 2006	16.62	16.72	16.52	16.65	3,176,802	-0.02(-0.12%)
Jan 20, 2006	16.64	16.71	16.54	16.67	3,818,314	+0.03(+0.17%)
Jan 19, 2006	16.69	16.76	16.58	16.65	4,037,319	-0.04(-0.27%)
Jan 18, 2006	16.66	16.84	16.64	16.69	4,001,146	+0.07(+0.39%)
Jan 17, 2006	16.83	16.83	16.55	16.63	2,569,248	-0.21(-1.23%)
Jan 13, 2006	16.76	16.86	16.65	16.83	2,109,337	+0.04(+0.24%)
Jan 12, 2006	16.66	16.88	16.59	16.79	4,590,737	+0.13(+0.78%)
Jan 11, 2006	16.71	16.81	16.66	16.66	2,262,641	-0.00(-0.02%)
Jan 10, 2006	16.65	16.84	16.60	16.67	4,294,711	+0.00(+0.02%)
Jan 09, 2006	16.60	16.69	16.38	16.66	3,398,513	+0.00(+0.00%)
Jan 06, 2006	16.91	16.92	16.49	16.66	4,606,486	-0.19(-1.11%)
Jan 05, 2006	17.07	17.08	16.78	16.85	3,746,953	-0.21(-1.24%)
Jan 04, 2006	17.06	17.26	16.93	17.06	3,794,937	-0.11(-0.66%)
Jan 03, 2006	16.82	17.20	16.80	17.17	4,846,899	+0.35(+2.08%)
Dec 30, 2005	16.76	16.96	16.65	16.82	2,210,719	-0.03(-0.19%)
Dec 29, 2005	16.98	17.12	16.77	16.86	2,960,258	-0.16(-0.97%)
Dec 28, 2005	16.57	17.14	16.57	17.02	28,530,684	+0.42(+2.55%)
Dec 27, 2005	16.57	16.67	16.50	16.60	2,619,200	-0.02(-0.13%)
Dec 23, 2005	16.62	16.74	16.54	16.62	8,620,428	+0.01(+0.06%)
Dec 22, 2005	16.53	16.65	16.52	16.61	19,063,766	+0.10(+0.59%)
Dec 21, 2005	16.51	16.63	16.46	16.51	11,807,566	-0.02(-0.15%)
Dec 20, 2005	16.42	16.56	16.42	16.54	15,628,587	+0.10(+0.61%)
Dec 19, 2005	16.62	16.64	16.42	16.44	20,305,942	-0.21(-1.26%)
Dec 16, 2005	16.49	16.72	16.48	16.65	17,687,726	+0.14(+0.84%)
Dec 15, 2005	16.51	16.55	16.46	16.51	11,417,786	-0.03(-0.21%)
Dec 14, 2005	16.56	16.58	16.50	16.54	12,988,716	-0.02(-0.10%)
Dec 13, 2005	16.57	16.61	16.53	16.56	18,179,872	+0.01(+0.09%)
Dec 12, 2005	16.51	16.56	16.44	16.55	16,774,302	+0.00(+0.00%)
Dec 09, 2005	16.54	16.62	16.50	16.55	12,165,848	-0.06(-0.34%)
Dec 08, 2005	16.39	16.65	16.36	16.60	24,906,522	+0.27(+1.63%)
Dec 07, 2005	16.31	16.41	16.23	16.34	17,612,920	-0.02(-0.12%)
Dec 06, 2005	16.54	16.58	16.35	16.36	23,386,776	-0.10(-0.62%)
Dec 05, 2005	16.17	16.47	16.15	16.46	19,351,178	+0.31(+1.94%)
Dec 02, 2005	16.05	16.15	16.02	16.15	17,520,396	+0.01(+0.06%)

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.