Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.71	19.03	18.30	18.54	588,881	-0.17(-0.93%)
Feb 27, 2006	18.54	18.93	18.45	18.71	582,965	+0.02(+0.09%)
Feb 24, 2006	18.54	18.73	18.49	18.69	696,438	+0.10(+0.54%)
Feb 23, 2006	18.75	19.01	18.56	18.59	481,065	-0.30(-1.58%)
Feb 22, 2006	18.95	19.07	18.28	18.89	845,261	-0.16(-0.83%)
Feb 21, 2006	19.03	19.32	18.86	19.05	567,413	-0.18(-0.95%)
Feb 17, 2006	19.22	19.69	18.74	19.23	1,136,333	+0.65(+3.48%)
Feb 16, 2006	19.67	19.67	18.38	18.59	1,016,304	+0.02(+0.09%)
Feb 15, 2006	18.04	18.57	17.95	18.57	260,497	+0.12(+0.63%)
Feb 14, 2006	18.16	18.57	17.88	18.45	301,237	+0.25(+1.37%)
Feb 13, 2006	18.13	18.41	18.11	18.20	437,902	-0.10(-0.54%)
Feb 10, 2006	18.16	18.42	17.82	18.30	390,342	+0.07(+0.36%)
Feb 09, 2006	18.04	18.30	17.90	18.24	331,767	+0.11(+0.59%)
Feb 08, 2006	17.77	18.24	17.77	18.13	233,847	+0.31(+1.72%)
Feb 07, 2006	17.82	18.29	17.62	17.82	302,687	-0.12(-0.65%)
Feb 06, 2006	17.52	18.00	17.48	17.94	220,927	+0.33(+1.88%)
Feb 03, 2006	17.57	17.80	17.36	17.61	306,891	-0.19(-1.07%)
Feb 02, 2006	17.95	18.65	17.61	17.80	376,050	-0.41(-2.28%)
Feb 01, 2006	17.84	18.28	17.66	18.21	483,803	+0.18(+1.01%)
Jan 31, 2006	17.94	18.15	17.85	18.03	462,614	-0.05(-0.27%)
Jan 30, 2006	17.94	18.17	17.86	18.08	206,149	+0.02(+0.14%)
Jan 27, 2006	17.96	18.28	17.87	18.06	265,248	-0.06(-0.32%)
Jan 26, 2006	17.49	18.12	17.49	18.11	336,280	+0.56(+3.21%)
Jan 25, 2006	17.30	17.67	17.00	17.55	288,933	+0.39(+2.27%)
Jan 24, 2006	16.21	17.30	16.17	17.16	523,239	-0.07(-0.43%)
Jan 23, 2006	16.83	17.52	16.69	17.23	396,789	+0.33(+1.96%)
Jan 20, 2006	17.38	17.41	16.84	16.90	246,156	-0.57(-3.27%)
Jan 19, 2006	16.72	17.67	16.72	17.48	593,203	+0.75(+4.51%)
Jan 18, 2006	16.32	16.84	16.08	16.72	810,186	+0.80(+5.00%)
Jan 17, 2006	15.82	16.00	15.61	15.92	156,870	-0.10(-0.62%)
Jan 13, 2006	15.97	16.17	15.66	16.02	147,665	-0.17(-1.02%)
Jan 12, 2006	16.10	16.31	16.07	16.19	134,260	-0.07(-0.41%)
Jan 11, 2006	16.05	16.31	15.83	16.26	186,383	+0.08(+0.51%)
Jan 10, 2006	16.12	16.32	15.90	16.17	198,634	-0.08(-0.51%)
Jan 09, 2006	16.02	16.42	15.83	16.26	158,145	+0.23(+1.45%)
Jan 06, 2006	15.65	16.19	15.44	16.02	280,189	+0.37(+2.38%)
Jan 05, 2006	15.57	15.78	15.43	15.65	183,441	+0.02(+0.16%)
Jan 04, 2006	15.38	15.75	15.23	15.63	276,534	+0.25(+1.62%)
Jan 03, 2006	14.80	15.46	14.13	15.38	341,381	+0.55(+3.69%)
Dec 30, 2005	15.17	15.17	14.76	14.83	167,169	-0.31(-2.08%)
Dec 29, 2005	15.09	15.30	14.89	15.15	149,549	-0.01(-0.05%)
Dec 28, 2005	15.13	15.24	14.98	15.15	81,183	+0.00(+0.00%)
Dec 27, 2005	15.20	15.44	15.06	15.15	231,126	-0.06(-0.38%)
Dec 23, 2005	15.10	15.24	15.01	15.21	97,839	+0.02(+0.16%)
Dec 22, 2005	14.81	15.20	14.81	15.19	85,271	+0.30(+2.00%)
Dec 21, 2005	14.70	14.97	14.63	14.89	159,069	+0.24(+1.64%)
Dec 20, 2005	14.50	14.92	14.46	14.65	118,568	+0.15(+1.03%)
Dec 19, 2005	14.98	15.01	14.50	14.50	190,563	-0.56(-3.74%)
Dec 16, 2005	15.18	15.23	14.72	15.06	425,479	-0.11(-0.71%)
Dec 15, 2005	15.67	15.74	15.06	15.17	438,419	-0.57(-3.63%)
Dec 14, 2005	15.92	16.12	15.59	15.74	156,834	-0.28(-1.76%)
Dec 13, 2005	15.98	16.17	15.81	16.02	137,923	-0.06(-0.36%)
Dec 12, 2005	15.75	16.20	15.75	16.08	177,805	+0.15(+0.94%)
Dec 09, 2005	15.83	15.97	15.48	15.93	218,471	+0.00(+0.00%)
Dec 08, 2005	15.99	16.21	15.68	15.93	175,104	-0.14(-0.88%)
Dec 07, 2005	15.91	16.19	15.83	16.07	292,363	+0.05(+0.31%)
Dec 06, 2005	15.79	16.25	15.79	16.02	381,427	+0.18(+1.15%)
Dec 05, 2005	16.17	16.17	15.56	15.84	276,932	-0.48(-2.95%)
Dec 02, 2005	16.05	16.35	15.84	16.32	150,609	+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.