Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.74	15.89	15.33	15.33	63,892	-0.41(-2.62%)
Feb 27, 2006	15.45	15.74	15.45	15.74	98,319	+0.17(+1.11%)
Feb 24, 2006	15.73	15.83	15.49	15.57	58,630	-0.13(-0.81%)
Feb 23, 2006	15.63	16.06	15.57	15.70	216,483	+0.15(+0.94%)
Feb 22, 2006	14.63	15.63	14.63	15.55	205,057	+0.90(+6.18%)
Feb 21, 2006	14.47	14.69	14.45	14.65	132,144	+0.13(+0.87%)
Feb 17, 2006	13.97	14.63	13.97	14.52	218,587	+0.45(+3.22%)
Feb 16, 2006	14.00	14.13	13.94	14.07	128,987	+0.10(+0.71%)
Feb 15, 2006	13.87	14.10	13.80	13.97	263,387	+0.07(+0.48%)
Feb 14, 2006	13.92	13.99	13.57	13.90	384,257	-0.03(-0.24%)
Feb 13, 2006	14.18	14.18	13.77	13.94	66,147	-0.20(-1.41%)
Feb 10, 2006	14.30	14.37	14.13	14.13	34,577	-0.23(-1.62%)
Feb 09, 2006	14.13	14.38	14.11	14.37	562,405	+0.44(+3.15%)
Feb 08, 2006	14.30	14.44	13.77	13.93	480,021	-0.47(-3.24%)
Feb 07, 2006	15.10	15.10	14.34	14.39	178,147	-0.54(-3.61%)
Feb 06, 2006	15.10	15.10	14.69	14.93	117,712	+0.29(+2.00%)
Feb 03, 2006	14.85	15.03	14.63	14.64	254,367	-0.36(-2.39%)
Feb 02, 2006	15.80	15.96	15.00	15.00	143,720	-0.80(-5.05%)
Feb 01, 2006	15.96	16.06	15.80	15.80	398,840	-0.17(-1.04%)
Jan 31, 2006	15.94	16.06	15.84	15.96	208,515	-0.11(-0.66%)
Jan 30, 2006	15.84	16.10	15.66	16.07	453,712	+0.15(+0.92%)
Jan 27, 2006	14.97	15.93	14.97	15.92	495,956	+0.96(+6.40%)
Jan 26, 2006	15.33	15.47	14.90	14.97	380,348	+0.20(+1.35%)
Jan 25, 2006	14.83	15.35	14.50	14.77	351,033	-0.13(-0.85%)
Jan 24, 2006	15.68	15.71	14.67	14.89	835,564	-0.57(-3.70%)
Jan 23, 2006	15.41	15.86	15.31	15.47	309,691	-0.05(-0.30%)
Jan 20, 2006	15.96	16.10	15.32	15.51	747,618	-0.35(-2.18%)
Jan 19, 2006	15.84	16.04	15.38	15.86	391,774	+0.66(+4.33%)
Jan 18, 2006	15.23	15.63	15.03	15.20	487,538	-0.51(-3.22%)
Jan 17, 2006	15.70	16.03	15.57	15.70	436,574	-0.57(-3.48%)
Jan 13, 2006	15.63	16.43	15.63	16.27	406,657	+0.67(+4.31%)
Jan 12, 2006	15.94	15.94	15.43	15.60	682,823	-0.37(-2.33%)
Jan 11, 2006	16.03	16.06	15.77	15.97	409,363	-0.09(-0.58%)
Jan 10, 2006	15.57	16.13	15.55	16.06	824,890	-0.30(-1.83%)
Jan 09, 2006	16.70	16.70	16.36	16.36	461,229	-0.39(-2.30%)
Jan 06, 2006	17.10	17.29	16.50	16.75	795,274	-0.88(-4.98%)
Jan 05, 2006	17.96	17.96	17.39	17.63	238,732	-0.40(-2.21%)
Jan 04, 2006	17.36	18.03	17.36	18.03	279,323	+0.75(+4.35%)
Jan 03, 2006	17.96	18.01	16.96	17.27	404,252	-0.88(-4.87%)
Dec 30, 2005	17.96	18.23	17.49	18.16	241,739	+0.21(+1.15%)
Dec 29, 2005	17.16	18.09	17.16	17.95	707,779	+0.79(+4.61%)
Dec 28, 2005	17.29	17.43	16.96	17.16	468,295	-0.07(-0.39%)
Dec 27, 2005	17.29	17.73	17.00	17.23	308,939	-0.01(-0.04%)
Dec 23, 2005	16.90	17.39	16.80	17.23	768,665	+0.55(+3.27%)
Dec 22, 2005	15.57	16.83	15.57	16.69	434,920	+0.99(+6.31%)

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.