Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.35	18.38	18.00	18.21	979,706	-0.14(-0.77%)
Feb 27, 2006	18.31	18.51	18.26	18.35	1,108,664	+0.11(+0.59%)
Feb 24, 2006	18.09	18.25	17.96	18.24	1,024,355	+0.22(+1.19%)
Feb 23, 2006	17.49	18.07	17.39	18.02	1,487,645	+0.60(+3.47%)
Feb 22, 2006	17.49	17.55	17.33	17.42	790,790	+0.01(+0.05%)
Feb 21, 2006	17.58	17.59	17.29	17.41	479,076	-0.17(-0.94%)
Feb 17, 2006	17.71	17.73	17.44	17.58	711,407	-0.09(-0.52%)
Feb 16, 2006	17.82	17.82	17.54	17.67	679,999	-0.08(-0.47%)
Feb 15, 2006	17.62	17.81	17.48	17.75	529,508	+0.15(+0.85%)
Feb 14, 2006	17.58	17.70	17.24	17.60	662,964	-0.04(-0.23%)
Feb 13, 2006	17.74	17.83	17.54	17.64	640,046	-0.23(-1.30%)
Feb 10, 2006	17.97	18.03	17.74	17.88	583,023	-0.17(-0.92%)
Feb 09, 2006	18.12	18.23	17.98	18.04	547,098	-0.09(-0.50%)
Feb 08, 2006	18.04	18.23	17.96	18.13	523,119	+0.14(+0.78%)
Feb 07, 2006	18.06	18.41	17.93	17.99	643,392	-0.12(-0.64%)
Feb 06, 2006	18.08	18.20	17.91	18.11	968,361	-0.04(-0.23%)
Feb 03, 2006	18.03	18.36	17.64	18.15	1,580,517	-0.01(-0.05%)
Feb 02, 2006	16.83	18.18	16.83	18.16	2,437,211	+1.27(+7.49%)
Feb 01, 2006	16.83	17.15	16.63	16.89	783,172	-0.04(-0.24%)
Jan 31, 2006	16.86	16.97	16.61	16.93	508,397	+0.13(+0.79%)
Jan 30, 2006	16.75	16.89	16.55	16.80	655,105	+0.03(+0.20%)
Jan 27, 2006	16.75	16.95	16.68	16.77	591,810	+0.02(+0.10%)
Jan 26, 2006	16.82	16.92	16.68	16.75	717,559	+0.04(+0.25%)
Jan 25, 2006	17.05	17.11	16.51	16.71	1,188,709	-0.34(-1.99%)
Jan 24, 2006	17.29	17.33	16.90	17.05	878,703	-0.17(-1.01%)
Jan 23, 2006	17.24	17.31	17.10	17.22	570,186	+0.00(+0.00%)
Jan 20, 2006	17.44	17.44	17.01	17.22	880,115	-0.16(-0.90%)
Jan 19, 2006	17.36	17.42	17.11	17.38	694,199	+0.11(+0.62%)
Jan 18, 2006	16.96	17.37	16.88	17.27	731,268	+0.07(+0.43%)
Jan 17, 2006	17.16	17.29	17.09	17.20	840,731	-0.10(-0.57%)
Jan 13, 2006	17.16	17.32	16.89	17.30	569,068	+0.12(+0.67%)
Jan 12, 2006	17.10	17.31	17.03	17.18	582,925	-0.02(-0.10%)
Jan 11, 2006	16.97	17.25	16.97	17.20	918,452	+0.20(+1.17%)
Jan 10, 2006	16.79	17.04	16.71	17.00	735,605	+0.17(+0.98%)
Jan 09, 2006	16.75	16.87	16.54	16.83	1,143,385	+0.16(+0.94%)
Jan 06, 2006	16.35	16.71	16.34	16.68	841,175	+0.34(+2.08%)
Jan 05, 2006	16.25	16.50	15.97	16.34	786,381	+0.14(+0.87%)
Jan 04, 2006	16.09	16.32	15.93	16.20	662,727	+0.19(+1.19%)
Jan 03, 2006	15.80	16.07	15.79	16.01	775,851	+0.22(+1.36%)
Dec 30, 2005	15.77	15.92	15.70	15.79	454,652	-0.07(-0.42%)
Dec 29, 2005	15.91	16.12	15.86	15.86	494,270	-0.12(-0.72%)
Dec 28, 2005	15.92	16.01	15.72	15.97	227,875	+0.17(+1.10%)
Dec 27, 2005	15.93	16.09	15.68	15.80	354,445	-0.14(-0.88%)
Dec 23, 2005	15.76	16.01	15.73	15.94	244,501	+0.18(+1.15%)
Dec 22, 2005	15.72	15.81	15.68	15.76	506,740	-0.01(-0.05%)
Dec 21, 2005	15.87	16.11	15.66	15.77	704,288	-0.14(-0.88%)
Dec 20, 2005	15.88	16.00	15.76	15.91	380,978	+0.02(+0.16%)
Dec 19, 2005	15.77	15.95	15.72	15.88	686,275	+0.07(+0.42%)
Dec 16, 2005	15.77	15.84	15.70	15.82	1,227,990	+0.09(+0.58%)
Dec 15, 2005	15.75	15.77	15.46	15.73	452,174	-0.05(-0.31%)
Dec 14, 2005	15.72	15.83	15.66	15.77	797,442	+0.04(+0.26%)
Dec 13, 2005	15.68	15.87	15.68	15.73	506,916	-0.03(-0.21%)
Dec 12, 2005	15.90	15.90	15.72	15.77	420,493	-0.11(-0.68%)
Dec 09, 2005	15.80	15.95	15.73	15.87	355,796	+0.02(+0.16%)
Dec 08, 2005	16.19	16.23	15.77	15.85	385,459	-0.28(-1.74%)
Dec 07, 2005	16.09	16.16	15.90	16.13	616,637	+0.10(+0.62%)
Dec 06, 2005	15.88	16.12	15.84	16.03	743,523	+0.21(+1.31%)
Dec 05, 2005	15.78	15.89	15.68	15.82	825,499	-0.04(-0.26%)
Dec 02, 2005	15.88	15.88	15.68	15.87	465,421	+0.02(+0.10%)

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.