Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.75	17.76	17.44	17.59	326,290	-0.16(-0.88%)
Feb 27, 2006	17.64	18.16	17.60	17.75	750,753	+0.07(+0.37%)
Feb 24, 2006	17.35	17.68	17.28	17.68	378,647	+0.32(+1.87%)
Feb 23, 2006	17.39	17.43	17.22	17.36	353,688	-0.02(-0.13%)
Feb 22, 2006	17.42	17.61	17.17	17.38	385,549	+0.03(+0.15%)
Feb 21, 2006	17.64	17.74	17.11	17.36	303,475	-0.20(-1.17%)
Feb 17, 2006	17.61	17.63	17.32	17.56	313,161	+0.06(+0.33%)
Feb 16, 2006	17.61	17.77	17.35	17.51	475,839	+0.07(+0.38%)
Feb 15, 2006	17.06	17.57	17.06	17.44	698,281	+0.24(+1.38%)
Feb 14, 2006	16.95	17.46	16.86	17.20	715,586	+0.31(+1.84%)
Feb 13, 2006	16.74	16.91	16.47	16.89	649,949	+0.30(+1.78%)
Feb 10, 2006	16.18	16.59	16.03	16.59	737,996	+0.32(+1.94%)
Feb 09, 2006	16.59	16.69	16.15	16.28	913,951	-0.35(-2.09%)
Feb 08, 2006	16.92	16.92	16.40	16.63	772,314	-0.15(-0.87%)
Feb 07, 2006	16.65	17.46	16.56	16.77	1,019,662	+0.41(+2.50%)
Feb 06, 2006	15.80	16.47	15.61	16.36	637,958	+0.74(+4.72%)
Feb 03, 2006	15.59	15.98	15.59	15.62	801,595	-0.03(-0.16%)
Feb 02, 2006	16.22	16.22	15.61	15.65	338,755	-0.46(-2.83%)
Feb 01, 2006	16.16	16.30	15.97	16.11	322,885	-0.19(-1.17%)
Jan 31, 2006	16.39	16.45	16.09	16.30	782,319	-0.12(-0.73%)
Jan 30, 2006	16.49	16.49	16.32	16.42	286,396	-0.07(-0.45%)
Jan 27, 2006	16.55	16.63	16.36	16.49	213,509	-0.06(-0.36%)
Jan 26, 2006	15.96	16.60	15.94	16.55	291,551	+0.61(+3.86%)
Jan 25, 2006	16.05	16.07	15.70	15.93	359,764	-0.01(-0.04%)
Jan 24, 2006	15.49	16.09	15.49	15.94	360,913	+0.45(+2.88%)
Jan 23, 2006	15.58	15.72	15.45	15.49	368,743	+0.02(+0.13%)
Jan 20, 2006	15.87	15.87	15.44	15.47	234,630	-0.27(-1.73%)
Jan 19, 2006	15.77	15.92	15.68	15.75	371,980	-0.05(-0.29%)
Jan 18, 2006	15.92	16.30	15.76	15.79	396,503	-0.29(-1.81%)
Jan 17, 2006	15.98	16.27	15.93	16.08	302,207	+0.03(+0.19%)
Jan 13, 2006	16.04	16.24	16.01	16.05	214,826	-0.24(-1.47%)
Jan 12, 2006	16.11	16.32	16.01	16.29	240,731	+0.07(+0.44%)
Jan 11, 2006	16.19	16.23	16.01	16.22	273,473	+0.00(+0.00%)
Jan 10, 2006	15.89	16.25	15.65	16.22	371,351	+0.18(+1.12%)
Jan 09, 2006	16.15	16.34	16.01	16.04	330,166	-0.16(-1.00%)
Jan 06, 2006	16.22	16.32	15.91	16.20	180,038	+0.04(+0.26%)
Jan 05, 2006	16.15	16.22	15.92	16.16	184,751	+0.13(+0.78%)
Jan 04, 2006	16.00	16.23	15.81	16.03	389,066	+0.13(+0.81%)
Jan 03, 2006	15.74	16.05	15.19	15.91	584,375	+0.18(+1.18%)
Dec 30, 2005	15.82	15.82	15.47	15.72	421,961	-0.09(-0.56%)
Dec 29, 2005	15.82	16.10	15.61	15.81	268,181	+0.09(+0.58%)
Dec 28, 2005	15.84	15.84	15.51	15.72	236,865	-0.12(-0.74%)
Dec 27, 2005	16.23	16.34	15.77	15.84	230,539	-0.38(-2.35%)
Dec 23, 2005	16.22	16.22	16.16	16.22	80,045	-0.00(-0.02%)
Dec 22, 2005	16.33	16.36	16.13	16.22	678,699	+0.00(+0.00%)
Dec 21, 2005	16.38	16.44	16.16	16.22	240,966	-0.00(-0.02%)
Dec 20, 2005	16.05	16.57	16.05	16.22	739,747	+0.15(+0.92%)
Dec 19, 2005	16.20	16.26	16.02	16.07	290,332	+0.02(+0.14%)
Dec 16, 2005	16.33	16.46	16.05	16.05	631,544	-0.16(-0.98%)
Dec 15, 2005	16.47	16.52	15.81	16.21	559,884	-0.13(-0.82%)
Dec 14, 2005	16.43	16.55	16.28	16.34	428,694	-0.02(-0.14%)
Dec 13, 2005	16.10	16.49	16.10	16.37	343,978	+0.17(+1.05%)
Dec 12, 2005	16.27	16.36	16.03	16.20	558,517	+0.04(+0.25%)
Dec 09, 2005	16.25	16.27	16.08	16.16	462,938	+0.05(+0.30%)
Dec 08, 2005	16.12	16.50	16.00	16.11	467,446	-0.09(-0.54%)
Dec 07, 2005	16.37	16.42	16.08	16.20	701,342	-0.06(-0.37%)
Dec 06, 2005	16.14	16.47	16.10	16.26	771,853	-0.79(-4.61%)
Dec 05, 2005	16.93	17.55	16.90	17.04	585,767	+0.18(+1.06%)
Dec 02, 2005	16.93	16.99	16.73	16.86	382,087	+0.01(+0.03%)

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.