Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.47	16.53	16.29	16.36	306,918	-0.11(-0.67%)
Feb 27, 2006	16.72	16.76	16.42	16.47	879,772	-0.06(-0.39%)
Feb 24, 2006	15.92	16.53	15.87	16.53	586,205	+0.56(+3.51%)
Feb 23, 2006	15.89	16.20	15.89	15.97	344,091	-0.02(-0.11%)
Feb 22, 2006	16.05	16.18	15.85	15.99	275,195	-0.06(-0.34%)
Feb 21, 2006	16.07	16.15	16.02	16.05	632,871	-0.04(-0.23%)
Feb 17, 2006	16.30	16.30	15.99	16.08	571,949	-0.15(-0.91%)
Feb 16, 2006	16.30	16.53	16.00	16.23	461,933	-0.01(-0.06%)
Feb 15, 2006	16.04	16.26	15.95	16.24	590,335	+0.14(+0.86%)
Feb 14, 2006	16.12	16.38	15.97	16.10	437,327	+0.03(+0.17%)
Feb 13, 2006	16.08	16.27	15.87	16.07	261,536	-0.07(-0.46%)
Feb 10, 2006	16.26	16.33	16.09	16.15	415,751	-0.19(-1.18%)
Feb 09, 2006	16.83	16.89	16.24	16.34	808,941	-0.37(-2.20%)
Feb 08, 2006	16.63	16.81	16.49	16.71	856,666	+0.12(+0.72%)
Feb 07, 2006	16.61	16.99	16.52	16.59	473,720	+0.04(+0.22%)
Feb 06, 2006	16.53	16.67	16.45	16.55	500,094	+0.02(+0.11%)
Feb 03, 2006	16.72	16.76	16.44	16.53	621,820	-0.16(-0.94%)
Feb 02, 2006	16.07	16.83	16.07	16.69	2,265,241	+0.73(+4.55%)
Feb 01, 2006	15.25	16.07	15.11	15.96	1,755,256	+0.66(+4.32%)
Jan 31, 2006	15.13	15.65	15.06	15.30	602,832	+0.14(+0.91%)
Jan 30, 2006	15.46	15.57	15.11	15.16	376,321	-0.32(-2.08%)
Jan 27, 2006	15.15	15.63	15.14	15.49	461,320	+0.34(+2.24%)
Jan 26, 2006	15.74	15.79	15.12	15.15	525,682	-0.24(-1.55%)
Jan 25, 2006	15.51	15.68	15.28	15.39	605,601	-0.09(-0.59%)
Jan 24, 2006	15.26	15.59	15.06	15.48	382,694	+0.30(+2.00%)
Jan 23, 2006	15.20	15.39	15.09	15.17	523,088	+0.07(+0.49%)
Jan 20, 2006	15.65	15.65	14.94	15.10	474,421	-0.43(-2.78%)
Jan 19, 2006	15.62	15.72	15.44	15.53	438,989	-0.05(-0.29%)
Jan 18, 2006	15.55	15.62	15.34	15.58	425,427	+0.02(+0.12%)
Jan 17, 2006	15.17	15.66	14.99	15.56	857,304	+0.24(+1.56%)
Jan 13, 2006	15.45	15.62	15.12	15.32	221,009	-0.09(-0.60%)
Jan 12, 2006	15.66	15.73	15.33	15.41	245,391	-0.19(-1.24%)
Jan 11, 2006	15.77	15.83	15.30	15.61	873,573	-0.13(-0.82%)
Jan 10, 2006	15.07	15.83	15.02	15.73	878,903	+0.56(+3.69%)
Jan 09, 2006	14.97	15.43	14.84	15.17	754,510	+0.55(+3.77%)
Jan 06, 2006	14.49	14.65	14.19	14.62	346,085	+0.23(+1.60%)
Jan 05, 2006	14.32	14.67	14.17	14.39	533,664	+0.01(+0.06%)
Jan 04, 2006	14.19	14.47	14.10	14.38	278,653	+0.17(+1.23%)
Jan 03, 2006	14.50	14.50	14.04	14.21	422,340	-0.18(-1.28%)
Dec 30, 2005	14.50	14.69	14.28	14.39	186,491	-0.22(-1.51%)
Dec 29, 2005	14.70	14.79	14.59	14.61	232,138	-0.12(-0.81%)
Dec 28, 2005	14.49	14.86	14.46	14.73	196,944	+0.23(+1.58%)
Dec 27, 2005	14.84	15.12	14.47	14.50	278,923	-0.39(-2.59%)
Dec 23, 2005	14.67	14.95	14.60	14.89	153,557	+0.26(+1.76%)
Dec 22, 2005	14.43	14.69	14.38	14.63	165,758	+0.17(+1.14%)
Dec 21, 2005	14.45	14.71	14.27	14.47	309,569	+0.14(+0.96%)
Dec 20, 2005	14.26	14.64	14.06	14.33	195,046	+0.04(+0.26%)
Dec 19, 2005	14.70	14.86	14.26	14.29	325,249	-0.45(-3.05%)
Dec 16, 2005	15.19	15.20	14.74	14.74	718,693	-0.24(-1.59%)
Dec 15, 2005	15.13	15.23	14.72	14.98	321,615	-0.15(-0.97%)
Dec 14, 2005	14.82	15.23	14.76	15.13	229,842	+0.31(+2.11%)
Dec 13, 2005	14.90	15.46	14.73	14.82	420,002	+0.01(+0.06%)
Dec 12, 2005	14.94	15.03	14.78	14.81	210,157	-0.10(-0.68%)
Dec 09, 2005	14.97	15.10	14.71	14.91	277,321	-0.06(-0.43%)
Dec 08, 2005	14.74	15.05	14.71	14.97	413,973	+0.31(+2.13%)
Dec 07, 2005	14.78	14.84	14.33	14.66	407,708	-0.12(-0.81%)
Dec 06, 2005	14.16	15.00	14.16	14.78	551,481	+0.67(+4.75%)
Dec 05, 2005	14.09	14.26	13.76	14.11	836,792	+0.00(+0.00%)
Dec 02, 2005	14.63	14.76	13.94	14.11	443,558	-0.52(-3.58%)

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.