Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.34	17.35	16.94	17.12	530,148	-0.22(-1.28%)
Feb 27, 2006	17.22	17.48	17.22	17.34	249,524	+0.11(+0.63%)
Feb 24, 2006	17.30	17.30	17.12	17.23	254,125	-0.07(-0.38%)
Feb 23, 2006	16.72	17.52	16.72	17.30	680,856	+0.54(+3.22%)
Feb 22, 2006	16.73	16.81	16.34	16.76	677,176	+0.02(+0.13%)
Feb 21, 2006	17.19	17.20	16.65	16.73	317,426	-0.47(-2.76%)
Feb 17, 2006	17.01	17.23	16.98	17.21	507,330	+0.19(+1.11%)
Feb 16, 2006	16.92	17.03	16.86	17.02	306,937	+0.11(+0.66%)
Feb 15, 2006	16.42	16.97	16.39	16.91	320,002	+0.45(+2.75%)
Feb 14, 2006	16.13	16.48	16.09	16.46	296,448	+0.28(+1.70%)
Feb 13, 2006	16.61	16.61	16.18	16.18	255,229	-0.46(-2.74%)
Feb 10, 2006	16.17	16.64	16.03	16.64	351,837	+0.44(+2.71%)
Feb 09, 2006	16.20	16.36	16.17	16.20	242,900	+0.00(+0.02%)
Feb 08, 2006	16.20	16.22	16.00	16.19	180,335	-0.01(-0.09%)
Feb 07, 2006	16.48	16.48	16.11	16.21	379,991	-0.27(-1.63%)
Feb 06, 2006	16.52	16.55	16.45	16.48	181,439	-0.05(-0.29%)
Feb 03, 2006	16.59	16.61	16.47	16.52	146,476	-0.06(-0.37%)
Feb 02, 2006	16.65	16.77	16.57	16.59	404,097	-0.08(-0.50%)
Feb 01, 2006	16.65	16.78	16.48	16.67	336,380	+0.00(+0.02%)
Jan 31, 2006	16.63	16.78	16.50	16.67	501,993	+0.01(+0.04%)
Jan 30, 2006	16.48	16.66	16.44	16.66	444,028	+0.17(+1.05%)
Jan 27, 2006	16.15	16.70	16.04	16.48	812,979	+0.33(+2.06%)
Jan 26, 2006	15.80	16.19	15.69	16.15	748,022	+0.39(+2.48%)
Jan 25, 2006	15.94	15.96	15.58	15.76	352,757	-0.19(-1.20%)
Jan 24, 2006	15.31	15.95	15.31	15.95	402,441	+0.68(+4.44%)
Jan 23, 2006	15.34	15.45	15.19	15.27	347,052	-0.03(-0.19%)
Jan 20, 2006	15.46	15.54	15.29	15.30	437,772	-0.11(-0.73%)
Jan 19, 2006	15.29	15.50	15.27	15.42	225,418	+0.16(+1.04%)
Jan 18, 2006	15.06	15.28	15.06	15.26	492,056	+0.17(+1.13%)
Jan 17, 2006	15.09	15.18	15.00	15.09	359,933	-0.02(-0.14%)
Jan 13, 2006	15.22	15.25	15.06	15.11	230,939	-0.14(-0.95%)
Jan 12, 2006	15.45	15.49	15.18	15.25	165,429	-0.17(-1.10%)
Jan 11, 2006	15.62	15.62	15.32	15.42	179,966	-0.25(-1.57%)
Jan 10, 2006	15.69	15.76	15.56	15.67	299,208	-0.05(-0.35%)
Jan 09, 2006	15.42	15.72	15.42	15.72	251,180	+0.36(+2.33%)
Jan 06, 2006	15.31	15.48	15.31	15.36	217,138	+0.09(+0.59%)
Jan 05, 2006	15.17	15.32	15.05	15.27	276,575	+0.12(+0.77%)
Jan 04, 2006	15.01	15.17	15.00	15.16	806,539	+0.16(+1.04%)
Jan 03, 2006	14.98	15.07	14.82	15.00	377,415	+0.11(+0.73%)
Dec 30, 2005	15.00	15.00	14.84	14.89	111,329	-0.11(-0.70%)
Dec 29, 2005	15.04	15.07	14.93	15.00	197,448	-0.04(-0.26%)
Dec 28, 2005	14.94	15.07	14.92	15.04	123,658	+0.10(+0.68%)
Dec 27, 2005	15.19	15.21	14.94	14.94	160,829	-0.26(-1.72%)
Dec 23, 2005	15.13	15.21	15.07	15.20	110,225	+0.07(+0.45%)
Dec 22, 2005	15.18	15.20	15.01	15.13	211,065	-0.07(-0.43%)
Dec 21, 2005	14.99	15.22	14.99	15.19	195,424	+0.21(+1.38%)
Dec 20, 2005	15.05	15.22	14.99	14.99	286,511	-0.03(-0.19%)
Dec 19, 2005	15.30	15.32	14.97	15.02	510,274	-0.32(-2.08%)
Dec 16, 2005	15.47	15.48	15.20	15.34	485,248	-0.07(-0.42%)
Dec 15, 2005	15.40	15.48	15.32	15.40	258,357	-0.00(-0.02%)
Dec 14, 2005	15.27	15.60	15.27	15.40	305,833	+0.14(+0.90%)
Dec 13, 2005	15.31	15.44	15.26	15.27	417,898	-0.04(-0.26%)
Dec 12, 2005	15.38	15.41	15.30	15.31	245,660	-0.07(-0.47%)
Dec 09, 2005	15.30	15.40	15.24	15.38	201,128	+0.08(+0.55%)
Dec 08, 2005	15.41	15.44	15.17	15.30	404,833	-0.07(-0.47%)
Dec 07, 2005	15.42	15.53	15.17	15.37	464,086	-0.03(-0.17%)
Dec 06, 2005	16.03	16.03	15.35	15.39	931,485	-0.67(-4.19%)
Dec 05, 2005	16.13	16.14	15.99	16.07	380,359	-0.04(-0.25%)
Dec 02, 2005	16.07	16.13	16.05	16.11	221,002	+0.01(+0.09%)

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.