Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.70	19.02	18.30	18.53	589,051	-0.17(-0.93%)
Feb 27, 2006	18.54	18.93	18.45	18.70	583,133	+0.02(+0.09%)
Feb 24, 2006	18.53	18.72	18.48	18.69	696,639	+0.10(+0.54%)
Feb 23, 2006	18.75	19.00	18.56	18.59	481,204	-0.30(-1.58%)
Feb 22, 2006	18.95	19.06	18.27	18.89	845,505	-0.16(-0.83%)
Feb 21, 2006	19.03	19.32	18.85	19.04	567,577	-0.18(-0.95%)
Feb 17, 2006	19.22	19.68	18.74	19.23	1,136,661	+0.65(+3.48%)
Feb 16, 2006	19.67	19.67	18.37	18.58	1,016,597	+0.02(+0.09%)
Feb 15, 2006	18.03	18.56	17.94	18.56	260,572	+0.12(+0.63%)
Feb 14, 2006	18.16	18.56	17.88	18.45	301,324	+0.25(+1.37%)
Feb 13, 2006	18.12	18.41	18.10	18.20	438,028	-0.10(-0.54%)
Feb 10, 2006	18.16	18.41	17.82	18.30	390,455	+0.07(+0.36%)
Feb 09, 2006	18.03	18.29	17.89	18.23	331,863	+0.11(+0.59%)
Feb 08, 2006	17.77	18.23	17.77	18.12	233,915	+0.31(+1.72%)
Feb 07, 2006	17.82	18.28	17.62	17.82	302,774	-0.12(-0.65%)
Feb 06, 2006	17.51	17.99	17.47	17.93	220,990	+0.33(+1.88%)
Feb 03, 2006	17.57	17.79	17.35	17.60	306,979	-0.19(-1.07%)
Feb 02, 2006	17.94	18.65	17.60	17.79	376,159	-0.41(-2.28%)
Feb 01, 2006	17.83	18.27	17.65	18.21	483,942	+0.18(+1.01%)
Jan 31, 2006	17.93	18.14	17.84	18.03	462,748	-0.05(-0.27%)
Jan 30, 2006	17.93	18.17	17.86	18.07	206,209	+0.02(+0.14%)
Jan 27, 2006	17.96	18.27	17.87	18.05	265,325	-0.06(-0.32%)
Jan 26, 2006	17.49	18.12	17.49	18.11	336,377	+0.56(+3.21%)
Jan 25, 2006	17.30	17.66	17.00	17.54	289,016	+0.39(+2.27%)
Jan 24, 2006	16.20	17.30	16.17	17.16	523,390	-0.07(-0.43%)
Jan 23, 2006	16.82	17.51	16.68	17.23	396,903	+0.33(+1.96%)
Jan 20, 2006	17.38	17.40	16.84	16.90	246,227	-0.57(-3.27%)
Jan 19, 2006	16.72	17.66	16.72	17.47	593,374	+0.75(+4.51%)
Jan 18, 2006	16.32	16.84	16.08	16.72	810,420	+0.80(+5.00%)
Jan 17, 2006	15.81	15.99	15.61	15.92	156,915	-0.10(-0.62%)
Jan 13, 2006	15.96	16.17	15.65	16.02	147,707	-0.17(-1.02%)
Jan 12, 2006	16.09	16.31	16.07	16.19	134,299	-0.07(-0.41%)
Jan 11, 2006	16.04	16.31	15.82	16.25	186,437	+0.08(+0.51%)
Jan 10, 2006	16.12	16.32	15.90	16.17	198,692	-0.08(-0.51%)
Jan 09, 2006	16.02	16.42	15.83	16.25	158,191	+0.23(+1.45%)
Jan 06, 2006	15.65	16.19	15.44	16.02	280,270	+0.37(+2.38%)
Jan 05, 2006	15.56	15.77	15.42	15.65	183,494	+0.02(+0.16%)
Jan 04, 2006	15.37	15.75	15.22	15.62	276,614	+0.25(+1.62%)
Jan 03, 2006	14.79	15.46	14.13	15.37	341,480	+0.55(+3.69%)
Dec 30, 2005	15.17	15.17	14.75	14.83	167,217	-0.31(-2.08%)
Dec 29, 2005	15.08	15.30	14.88	15.14	149,592	-0.01(-0.05%)
Dec 28, 2005	15.12	15.24	14.98	15.15	81,207	+0.00(+0.00%)
Dec 27, 2005	15.19	15.44	15.06	15.15	231,193	-0.06(-0.38%)
Dec 23, 2005	15.10	15.24	15.01	15.21	97,867	+0.02(+0.16%)
Dec 22, 2005	14.81	15.20	14.81	15.18	85,296	+0.30(+2.00%)
Dec 21, 2005	14.69	14.97	14.63	14.88	159,115	+0.24(+1.64%)
Dec 20, 2005	14.49	14.92	14.45	14.64	118,602	+0.15(+1.03%)
Dec 19, 2005	14.98	15.01	14.49	14.49	190,618	-0.56(-3.74%)
Dec 16, 2005	15.17	15.22	14.72	15.06	425,602	-0.11(-0.71%)
Dec 15, 2005	15.66	15.74	15.06	15.17	438,546	-0.57(-3.63%)
Dec 14, 2005	15.91	16.11	15.59	15.74	156,879	-0.28(-1.76%)
Dec 13, 2005	15.98	16.16	15.80	16.02	137,962	-0.06(-0.36%)
Dec 12, 2005	15.75	16.19	15.75	16.08	177,856	+0.15(+0.94%)
Dec 09, 2005	15.83	15.96	15.47	15.93	218,534	+0.00(+0.00%)
Dec 08, 2005	15.99	16.21	15.67	15.93	175,155	-0.14(-0.88%)
Dec 07, 2005	15.90	16.19	15.83	16.07	292,448	+0.05(+0.31%)
Dec 06, 2005	15.79	16.24	15.79	16.02	381,537	+0.18(+1.15%)
Dec 05, 2005	16.16	16.16	15.56	15.84	277,012	-0.48(-2.95%)
Dec 02, 2005	16.04	16.34	15.84	16.32	150,653	+0.14(+0.87%)

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.