Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.18	17.17	16.61	16.66	363,055	-0.52(-3.05%)
Feb 27, 2006	17.07	17.25	17.07	17.18	274,656	+0.11(+0.62%)
Feb 24, 2006	16.64	17.10	16.55	17.07	352,888	+0.47(+2.81%)
Feb 23, 2006	16.36	16.64	16.33	16.61	285,106	+0.28(+1.69%)
Feb 22, 2006	16.33	16.42	16.22	16.33	362,208	+0.06(+0.35%)
Feb 21, 2006	16.39	16.54	16.23	16.27	383,813	-0.12(-0.73%)
Feb 17, 2006	16.32	16.47	16.05	16.39	307,135	+0.11(+0.70%)
Feb 16, 2006	16.46	16.52	16.10	16.28	423,494	-0.19(-1.16%)
Feb 15, 2006	16.32	16.59	16.26	16.47	464,021	+0.18(+1.13%)
Feb 14, 2006	16.50	16.51	16.17	16.29	635,594	-0.20(-1.20%)
Feb 13, 2006	16.66	16.67	16.35	16.49	2,071,153	-0.18(-1.06%)
Feb 10, 2006	16.29	16.87	16.23	16.66	2,571,042	+0.42(+2.57%)
Feb 09, 2006	16.48	16.48	16.19	16.25	367,715	-0.26(-1.59%)
Feb 08, 2006	16.31	16.54	16.19	16.51	511,327	+0.16(+0.95%)
Feb 07, 2006	16.66	16.66	16.29	16.35	568,377	-0.26(-1.58%)
Feb 06, 2006	16.43	16.71	16.39	16.61	452,866	+0.12(+0.73%)
Feb 03, 2006	16.39	16.51	15.52	16.49	898,671	+0.11(+0.65%)
Feb 02, 2006	16.83	16.83	16.20	16.39	510,480	-0.50(-2.94%)
Feb 01, 2006	16.71	17.02	16.71	16.88	292,025	+0.17(+1.02%)
Jan 31, 2006	16.92	16.92	16.49	16.71	429,142	-0.21(-1.25%)
Jan 30, 2006	17.07	17.23	16.91	16.92	380,000	-0.14(-0.83%)
Jan 27, 2006	16.99	17.15	16.94	17.07	151,943	+0.09(+0.50%)
Jan 26, 2006	16.75	17.06	16.68	16.98	250,650	+0.33(+1.96%)
Jan 25, 2006	16.97	16.97	16.62	16.66	311,795	-0.25(-1.51%)
Jan 24, 2006	16.92	17.00	16.80	16.91	254,463	+0.02(+0.13%)
Jan 23, 2006	16.95	17.04	16.70	16.89	202,921	-0.01(-0.08%)
Jan 20, 2006	17.16	17.16	16.80	16.90	265,054	-0.18(-1.04%)
Jan 19, 2006	17.00	17.12	16.85	17.08	268,584	+0.00(+0.00%)
Jan 18, 2006	16.82	17.09	16.78	17.08	274,656	+0.12(+0.71%)
Jan 17, 2006	16.85	16.97	16.56	16.96	366,585	-0.05(-0.29%)
Jan 13, 2006	17.00	17.10	16.97	17.01	164,229	-0.06(-0.33%)
Jan 12, 2006	17.17	17.20	17.04	17.07	187,811	-0.07(-0.41%)
Jan 11, 2006	17.38	17.38	17.07	17.14	171,713	-0.24(-1.39%)
Jan 10, 2006	17.14	17.38	17.08	17.38	200,379	+0.23(+1.36%)
Jan 09, 2006	17.21	17.39	17.08	17.14	197,837	-0.01(-0.04%)
Jan 06, 2006	17.24	17.31	16.98	17.15	139,658	-0.04(-0.25%)
Jan 05, 2006	17.22	17.29	17.13	17.19	188,235	-0.03(-0.16%)
Jan 04, 2006	17.05	17.29	17.00	17.22	487,321	+0.22(+1.29%)
Jan 03, 2006	16.92	17.07	16.66	17.00	215,771	+0.14(+0.84%)
Dec 30, 2005	16.91	16.91	16.78	16.86	150,249	-0.05(-0.29%)
Dec 29, 2005	16.89	17.00	16.82	16.91	119,606	+0.02(+0.13%)
Dec 28, 2005	16.88	16.97	16.82	16.89	117,346	+0.05(+0.29%)
Dec 27, 2005	17.05	17.05	16.82	16.84	165,923	-0.21(-1.25%)
Dec 23, 2005	17.19	17.19	17.00	17.05	100,966	-0.07(-0.41%)
Dec 22, 2005	17.07	17.14	16.83	17.12	146,436	+0.11(+0.67%)
Dec 21, 2005	17.10	17.18	16.80	17.01	144,177	+0.01(+0.08%)
Dec 20, 2005	16.80	17.07	16.78	17.00	167,477	+0.20(+1.18%)
Dec 19, 2005	17.14	17.14	16.61	16.80	226,362	-0.27(-1.58%)
Dec 16, 2005	17.14	17.21	17.07	17.07	395,957	-0.07(-0.41%)
Dec 15, 2005	17.35	17.39	17.04	17.14	294,850	-0.23(-1.30%)
Dec 14, 2005	17.33	17.47	17.21	17.36	225,091	+0.08(+0.45%)
Dec 13, 2005	17.34	17.42	17.24	17.29	167,053	-0.06(-0.37%)
Dec 12, 2005	17.41	17.42	17.13	17.35	211,394	+0.00(+0.00%)
Dec 09, 2005	17.24	17.36	17.14	17.35	198,120	+0.09(+0.53%)
Dec 08, 2005	17.37	17.43	17.22	17.26	197,414	-0.10(-0.57%)
Dec 07, 2005	17.22	17.44	17.21	17.36	270,138	+0.12(+0.70%)
Dec 06, 2005	17.23	17.46	17.10	17.24	206,169	+0.01(+0.04%)
Dec 05, 2005	17.36	17.43	17.09	17.23	256,158	-0.21(-1.18%)
Dec 02, 2005	17.49	17.55	17.24	17.43	323,092	-0.10(-0.57%)

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.