Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.77	18.88	17.85	17.91	743,377	-0.86(-4.59%)
Feb 27, 2006	18.51	18.84	18.44	18.77	555,560	+0.41(+2.24%)
Feb 24, 2006	18.06	18.39	17.98	18.36	429,728	+0.29(+1.63%)
Feb 23, 2006	18.05	18.20	17.81	18.07	926,759	-0.07(-0.36%)
Feb 22, 2006	17.45	18.14	17.18	18.13	754,004	+0.85(+4.92%)
Feb 21, 2006	17.50	17.79	17.09	17.28	390,511	-0.21(-1.22%)
Feb 17, 2006	17.54	17.64	16.80	17.49	380,204	+0.03(+0.20%)
Feb 16, 2006	17.37	17.58	17.37	17.46	326,551	+0.00(+0.00%)
Feb 15, 2006	17.39	17.52	17.36	17.46	365,822	-0.04(-0.22%)
Feb 14, 2006	17.55	17.56	17.45	17.50	318,953	+0.00(+0.00%)
Feb 13, 2006	17.42	17.51	17.38	17.50	290,602	+0.05(+0.31%)
Feb 10, 2006	17.45	17.56	17.38	17.44	292,677	-0.08(-0.44%)
Feb 09, 2006	17.53	17.58	17.44	17.52	201,397	+0.04(+0.22%)
Feb 08, 2006	17.52	17.64	17.16	17.48	348,593	+0.00(+0.00%)
Feb 07, 2006	17.62	17.67	17.46	17.48	375,402	-0.10(-0.55%)
Feb 06, 2006	17.42	17.60	17.33	17.58	357,833	+0.22(+1.27%)
Feb 03, 2006	17.24	17.60	17.19	17.36	247,003	+0.05(+0.29%)
Feb 02, 2006	17.50	17.50	17.19	17.31	269,177	-0.20(-1.15%)
Feb 01, 2006	17.27	17.54	17.27	17.51	339,175	+0.24(+1.39%)
Jan 31, 2006	17.27	17.45	17.15	17.27	463,754	+0.00(+0.00%)
Jan 30, 2006	17.29	17.34	17.09	17.27	296,301	-0.08(-0.45%)
Jan 27, 2006	17.19	17.42	16.91	17.35	370,980	+0.16(+0.90%)
Jan 26, 2006	17.11	17.23	16.95	17.19	595,483	+0.24(+1.40%)
Jan 25, 2006	17.01	17.10	16.77	16.96	295,231	-0.00(-0.02%)
Jan 24, 2006	16.58	16.99	16.50	16.96	394,526	+0.46(+2.80%)
Jan 23, 2006	16.16	16.59	16.16	16.50	259,480	+0.28(+1.75%)
Jan 20, 2006	16.48	16.48	15.99	16.21	288,929	-0.21(-1.28%)
Jan 19, 2006	16.18	16.58	16.12	16.42	278,646	+0.22(+1.37%)
Jan 18, 2006	15.99	16.28	15.99	16.20	163,381	+0.05(+0.34%)
Jan 17, 2006	16.28	16.28	15.99	16.15	184,469	-0.10(-0.64%)
Jan 13, 2006	16.26	16.32	16.18	16.25	138,040	+0.01(+0.07%)
Jan 12, 2006	16.20	16.34	16.14	16.24	146,909	-0.01(-0.06%)
Jan 11, 2006	16.22	16.30	16.16	16.25	372,371	-0.02(-0.11%)
Jan 10, 2006	16.07	16.34	16.04	16.27	257,148	+0.07(+0.43%)
Jan 09, 2006	16.11	16.34	16.04	16.20	200,557	-0.00(-0.02%)
Jan 06, 2006	15.99	16.30	15.99	16.20	259,416	+0.20(+1.24%)
Jan 05, 2006	15.93	16.07	15.90	16.00	229,648	+0.02(+0.12%)
Jan 04, 2006	15.78	16.02	15.68	15.99	250,132	+0.22(+1.43%)
Jan 03, 2006	15.33	15.82	14.82	15.76	459,205	+0.37(+2.42%)
Dec 30, 2005	15.37	15.53	15.23	15.39	305,618	-0.11(-0.73%)
Dec 29, 2005	15.52	15.58	15.36	15.50	314,749	-0.12(-0.79%)
Dec 28, 2005	15.59	15.68	15.38	15.62	150,002	+0.10(+0.67%)
Dec 27, 2005	15.79	15.81	15.45	15.52	213,663	-0.21(-1.36%)
Dec 23, 2005	15.69	15.76	15.59	15.73	71,660	+0.08(+0.50%)
Dec 22, 2005	15.59	15.71	15.56	15.66	153,213	+0.12(+0.80%)
Dec 21, 2005	15.66	15.71	15.41	15.53	290,133	-0.03(-0.17%)
Dec 20, 2005	15.49	15.66	15.47	15.56	411,852	+0.10(+0.63%)
Dec 19, 2005	15.71	15.71	15.36	15.46	613,749	-0.26(-1.63%)
Dec 16, 2005	15.76	15.78	15.58	15.72	785,847	+0.03(+0.20%)
Dec 15, 2005	15.83	15.95	15.29	15.69	403,534	-0.18(-1.13%)
Dec 14, 2005	15.97	16.00	15.74	15.87	233,751	-0.02(-0.12%)
Dec 13, 2005	15.90	15.99	15.72	15.88	155,822	+0.02(+0.12%)
Dec 12, 2005	16.02	16.04	15.63	15.87	156,961	-0.09(-0.56%)
Dec 09, 2005	15.71	16.03	15.69	15.95	188,273	+0.23(+1.48%)
Dec 08, 2005	15.99	15.99	15.52	15.72	254,099	-0.23(-1.44%)
Dec 07, 2005	16.08	16.14	15.81	15.95	227,349	-0.09(-0.56%)
Dec 06, 2005	16.14	16.20	15.91	16.04	246,774	-0.02(-0.14%)
Dec 05, 2005	16.06	16.22	15.88	16.06	329,353	+0.02(+0.10%)
Dec 02, 2005	15.97	16.06	15.82	16.05	290,674	+0.09(+0.56%)

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.