Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.53	17.63	17.55	17.61	239,500	+0.08(+0.46%)
Feb 27, 2006	17.51	17.60	17.45	17.53	201,000	+0.03(+0.17%)
Feb 24, 2006	17.55	17.63	17.50	17.50	204,200	-0.02(-0.11%)
Feb 23, 2006	17.58	17.62	17.45	17.52	305,700	+0.07(+0.40%)
Feb 22, 2006	17.53	17.58	17.42	17.45	349,800	-0.04(-0.23%)
Feb 21, 2006	17.42	17.55	17.39	17.49	502,000	+0.09(+0.52%)
Feb 17, 2006	17.45	17.49	17.39	17.40	241,400	+0.05(+0.29%)
Feb 16, 2006	17.40	17.43	17.31	17.35	293,400	+0.02(+0.12%)
Feb 15, 2006	17.45	17.49	17.31	17.33	290,600	-0.07(-0.40%)
Feb 14, 2006	17.51	17.52	17.40	17.40	252,000	-0.10(-0.57%)
Feb 13, 2006	17.39	17.50	17.32	17.50	237,800	+0.10(+0.57%)
Feb 10, 2006	17.44	17.49	17.35	17.40	211,800	+0.00(+0.00%)
Feb 09, 2006	17.30	17.48	17.30	17.40	241,600	+0.07(+0.40%)
Feb 08, 2006	17.00	17.39	16.87	17.33	286,600	-0.17(-0.97%)
Feb 07, 2006	17.55	17.58	17.43	17.50	258,100	+0.04(+0.23%)
Feb 06, 2006	17.44	17.50	17.38	17.46	234,000	+0.07(+0.40%)
Feb 03, 2006	17.44	17.53	17.31	17.39	298,300	-0.08(-0.46%)
Feb 02, 2006	17.38	17.49	17.35	17.47	320,900	+0.10(+0.58%)
Feb 01, 2006	17.32	17.40	17.26	17.37	250,000	+0.05(+0.29%)
Jan 31, 2006	17.34	17.39	17.29	17.32	277,600	+0.03(+0.17%)
Jan 30, 2006	17.42	17.43	17.28	17.29	289,500	-0.08(-0.46%)
Jan 27, 2006	17.40	17.44	17.33	17.37	256,200	-0.03(-0.17%)
Jan 26, 2006	17.43	17.44	17.38	17.40	246,900	-0.02(-0.11%)
Jan 25, 2006	17.43	17.44	17.36	17.42	351,000	+0.06(+0.35%)
Jan 24, 2006	17.35	17.43	17.33	17.36	278,700	+0.04(+0.23%)
Jan 23, 2006	17.30	17.36	17.27	17.32	239,300	+0.05(+0.29%)
Jan 20, 2006	17.38	17.44	17.26	17.27	271,000	-0.05(-0.29%)
Jan 19, 2006	17.31	17.43	17.25	17.32	274,800	+0.01(+0.06%)
Jan 18, 2006	17.34	17.36	17.24	17.31	292,500	+0.00(+0.00%)
Jan 17, 2006	17.30	17.40	17.01	17.31	462,300	+0.00(+0.00%)
Jan 13, 2006	17.38	17.42	17.25	17.31	309,800	+0.01(+0.06%)
Jan 12, 2006	17.38	17.39	17.26	17.30	348,400	+0.04(+0.23%)
Jan 11, 2006	17.25	17.40	17.20	17.26	340,000	-0.01(-0.06%)
Jan 10, 2006	17.04	17.27	17.00	17.27	447,500	+0.27(+1.59%)
Jan 09, 2006	16.94	17.04	16.93	17.00	406,800	+0.07(+0.41%)
Jan 06, 2006	16.74	16.95	16.72	16.93	472,300	+0.19(+1.14%)
Jan 05, 2006	16.73	16.78	16.70	16.74	384,200	+0.04(+0.24%)
Jan 04, 2006	16.45	16.72	16.38	16.70	439,800	+0.35(+2.14%)
Jan 03, 2006	16.07	16.37	16.07	16.35	352,800	+0.27(+1.68%)
Dec 30, 2005	16.06	16.15	16.05	16.08	613,900	+0.02(+0.12%)
Dec 29, 2005	15.96	16.10	15.96	16.06	831,200	+0.11(+0.69%)
Dec 28, 2005	16.02	16.05	15.94	15.95	610,700	-0.19(-1.18%)
Dec 27, 2005	16.05	16.18	16.02	16.14	740,500	+0.09(+0.56%)
Dec 23, 2005	15.91	16.05	15.91	16.05	535,000	+0.14(+0.88%)
Dec 22, 2005	15.92	15.97	15.91	15.91	753,000	+0.00(+0.00%)
Dec 21, 2005	16.00	16.05	15.90	15.91	700,800	-0.11(-0.69%)
Dec 20, 2005	15.97	16.07	15.93	16.02	793,700	+0.04(+0.25%)
Dec 19, 2005	16.10	16.13	15.94	15.98	623,200	-0.11(-0.68%)
Dec 16, 2005	16.11	16.21	16.03	16.09	554,600	-0.01(-0.06%)
Dec 15, 2005	16.05	16.12	16.00	16.10	468,700	+0.02(+0.12%)
Dec 14, 2005	16.05	16.10	15.92	16.08	757,800	+0.00(+0.00%)
Dec 13, 2005	16.15	16.18	16.06	16.08	584,100	-0.07(-0.43%)
Dec 12, 2005	16.25	16.29	16.14	16.15	478,000	-0.14(-0.86%)
Dec 09, 2005	16.35	16.46	16.21	16.29	425,800	-0.11(-0.67%)
Dec 08, 2005	16.64	16.66	16.35	16.40	420,100	-0.35(-2.09%)
Dec 07, 2005	16.58	16.78	16.51	16.75	782,300	+0.20(+1.21%)
Dec 06, 2005	16.41	16.65	16.34	16.55	473,100	+0.15(+0.91%)
Dec 05, 2005	16.29	16.44	16.21	16.40	459,300	+0.10(+0.61%)
Dec 02, 2005	16.40	16.40	16.20	16.30	490,200	-0.06(-0.37%)

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.