Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.57	16.73	16.47	16.52	57,106	-0.06(-0.35%)
Feb 27, 2006	16.26	16.63	16.26	16.57	64,419	+0.25(+1.54%)
Feb 24, 2006	16.25	16.32	16.14	16.32	56,017	+0.06(+0.39%)
Feb 23, 2006	16.18	16.32	16.14	16.26	242,741	+0.02(+0.12%)
Feb 22, 2006	16.16	16.34	16.07	16.24	81,691	+0.11(+0.68%)
Feb 21, 2006	16.41	16.46	16.06	16.13	52,594	-0.22(-1.34%)
Feb 17, 2006	16.48	16.53	16.27	16.35	53,060	-0.12(-0.74%)
Feb 16, 2006	16.31	16.60	16.30	16.47	46,525	+0.16(+0.98%)
Feb 15, 2006	16.39	16.40	16.11	16.31	165,873	-0.08(-0.47%)
Feb 14, 2006	15.96	16.63	15.87	16.39	75,000	+0.42(+2.66%)
Feb 13, 2006	16.28	16.32	15.69	15.96	50,104	-0.32(-1.97%)
Feb 10, 2006	15.73	16.36	15.62	16.29	50,726	+0.45(+2.84%)
Feb 09, 2006	16.12	16.16	15.75	15.84	65,509	-0.35(-2.18%)
Feb 08, 2006	16.57	16.57	16.02	16.19	100,986	-0.39(-2.36%)
Feb 07, 2006	16.74	16.90	16.34	16.58	85,115	-0.13(-0.77%)
Feb 06, 2006	16.48	16.71	16.25	16.71	51,504	+0.26(+1.60%)
Feb 03, 2006	16.52	16.70	16.45	16.45	63,175	-0.12(-0.70%)
Feb 02, 2006	17.06	17.06	16.23	16.56	185,168	-0.55(-3.23%)
Feb 01, 2006	17.10	17.19	17.05	17.11	64,108	+0.01(+0.04%)
Jan 31, 2006	17.26	17.33	17.00	17.11	77,646	-0.07(-0.41%)
Jan 30, 2006	17.03	17.24	17.03	17.18	108,922	-0.17(-1.00%)
Jan 27, 2006	17.36	17.79	17.29	17.35	120,592	+0.00(+0.00%)
Jan 26, 2006	17.42	17.42	17.02	17.35	167,585	-0.10(-0.55%)
Jan 25, 2006	17.61	17.69	17.18	17.45	120,904	-0.07(-0.40%)
Jan 24, 2006	17.79	17.79	17.49	17.52	102,075	-0.22(-1.23%)
Jan 23, 2006	17.44	17.82	17.42	17.74	119,970	+0.36(+2.07%)
Jan 20, 2006	17.38	17.40	17.29	17.38	88,849	+0.15(+0.86%)
Jan 19, 2006	16.81	17.24	16.68	17.23	52,127	+0.44(+2.64%)
Jan 18, 2006	16.68	16.79	16.57	16.79	74,378	+0.12(+0.73%)
Jan 17, 2006	16.70	16.75	16.51	16.66	61,619	+0.03(+0.19%)
Jan 13, 2006	16.52	16.70	16.52	16.63	75,312	+0.12(+0.70%)
Jan 12, 2006	16.18	16.61	16.14	16.52	100,364	+0.34(+2.11%)
Jan 11, 2006	16.43	16.43	16.05	16.18	77,801	-0.25(-1.53%)
Jan 10, 2006	16.32	16.47	16.23	16.43	167,896	+0.04(+0.24%)
Jan 09, 2006	16.16	16.52	16.16	16.39	51,504	+0.25(+1.55%)
Jan 06, 2006	16.10	16.18	15.91	16.14	45,280	+0.13(+0.80%)
Jan 05, 2006	16.87	16.87	15.96	16.01	106,121	-0.19(-1.19%)
Jan 04, 2006	15.70	16.21	15.70	16.20	88,227	+0.50(+3.19%)
Jan 03, 2006	15.93	15.97	15.64	15.70	111,256	-0.22(-1.41%)
Dec 30, 2005	16.23	16.23	15.92	15.93	73,289	-0.40(-2.44%)
Dec 29, 2005	16.23	16.66	16.16	16.32	90,250	+0.08(+0.51%)
Dec 28, 2005	16.21	16.31	16.17	16.24	118,569	+0.04(+0.28%)
Dec 27, 2005	16.07	16.23	16.00	16.20	88,071	+0.14(+0.84%)
Dec 23, 2005	16.12	16.26	16.04	16.06	68,776	-0.04(-0.24%)
Dec 22, 2005	15.75	16.12	15.71	16.10	140,354	+0.40(+2.58%)
Dec 21, 2005	15.40	15.71	15.40	15.69	109,544	+0.31(+2.05%)
Dec 20, 2005	15.53	15.53	15.27	15.38	102,075	-0.11(-0.71%)
Dec 19, 2005	15.48	15.55	15.36	15.49	61,307	+0.02(+0.12%)
Dec 16, 2005	15.55	15.65	15.38	15.47	212,554	-0.08(-0.50%)
Dec 15, 2005	15.44	15.55	15.42	15.55	70,021	+0.19(+1.21%)
Dec 14, 2005	15.44	15.48	15.30	15.36	49,481	-0.10(-0.62%)
Dec 13, 2005	15.53	15.60	15.40	15.46	62,085	-0.13(-0.83%)
Dec 12, 2005	15.58	15.62	15.48	15.58	64,886	-0.02(-0.12%)
Dec 09, 2005	15.58	15.67	15.45	15.60	39,678	+0.04(+0.25%)
Dec 08, 2005	15.57	15.67	15.48	15.57	75,934	+0.04(+0.25%)
Dec 07, 2005	15.53	15.58	15.39	15.53	58,973	-0.02(-0.12%)
Dec 06, 2005	15.58	15.62	15.49	15.55	70,799	+0.01(+0.04%)
Dec 05, 2005	15.40	15.55	15.35	15.54	109,856	+0.14(+0.92%)
Dec 02, 2005	15.33	15.42	15.24	15.40	135,997	+0.03(+0.21%)

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.