Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.53	18.64	17.62	17.68	753,126	-0.85(-4.59%)
Feb 27, 2006	18.27	18.60	18.20	18.53	562,846	+0.41(+2.24%)
Feb 24, 2006	17.82	18.15	17.74	18.12	435,363	+0.29(+1.63%)
Feb 23, 2006	17.82	17.96	17.58	17.83	938,913	-0.07(-0.36%)
Feb 22, 2006	17.23	17.90	16.96	17.90	763,892	+0.84(+4.92%)
Feb 21, 2006	17.28	17.56	16.87	17.06	395,632	-0.21(-1.22%)
Feb 17, 2006	17.31	17.41	16.58	17.27	385,190	+0.03(+0.20%)
Feb 16, 2006	17.15	17.36	17.15	17.23	330,833	+0.00(+0.00%)
Feb 15, 2006	17.16	17.29	17.13	17.23	370,620	-0.04(-0.22%)
Feb 14, 2006	17.32	17.33	17.23	17.27	323,136	+0.00(+0.00%)
Feb 13, 2006	17.20	17.28	17.16	17.27	294,413	+0.05(+0.31%)
Feb 10, 2006	17.23	17.33	17.16	17.22	296,515	-0.08(-0.44%)
Feb 09, 2006	17.30	17.36	17.21	17.30	204,038	+0.04(+0.22%)
Feb 08, 2006	17.30	17.41	16.94	17.26	353,164	+0.00(+0.00%)
Feb 07, 2006	17.39	17.44	17.23	17.26	380,325	-0.10(-0.55%)
Feb 06, 2006	17.19	17.37	17.11	17.35	362,525	+0.22(+1.27%)
Feb 03, 2006	17.02	17.37	16.97	17.13	250,243	+0.05(+0.29%)
Feb 02, 2006	17.27	17.27	16.97	17.08	272,706	-0.20(-1.15%)
Feb 01, 2006	17.05	17.31	17.05	17.28	343,623	+0.24(+1.39%)
Jan 31, 2006	17.04	17.22	16.92	17.05	469,836	+0.00(+0.00%)
Jan 30, 2006	17.06	17.12	16.87	17.05	300,186	-0.08(-0.45%)
Jan 27, 2006	16.97	17.20	16.69	17.12	375,845	+0.15(+0.90%)
Jan 26, 2006	16.89	17.01	16.73	16.97	603,292	+0.23(+1.40%)
Jan 25, 2006	16.79	16.88	16.56	16.74	299,103	-0.00(-0.02%)
Jan 24, 2006	16.36	16.77	16.28	16.74	399,700	+0.46(+2.80%)
Jan 23, 2006	15.95	16.38	15.95	16.28	262,883	+0.28(+1.75%)
Jan 20, 2006	16.27	16.27	15.78	16.00	292,718	-0.21(-1.28%)
Jan 19, 2006	15.97	16.37	15.91	16.21	282,300	+0.22(+1.36%)
Jan 18, 2006	15.78	16.07	15.78	15.99	165,524	+0.05(+0.34%)
Jan 17, 2006	16.07	16.07	15.78	15.94	186,888	-0.10(-0.64%)
Jan 13, 2006	16.05	16.10	15.97	16.04	139,851	+0.01(+0.07%)
Jan 12, 2006	15.99	16.13	15.93	16.03	148,836	-0.01(-0.06%)
Jan 11, 2006	16.01	16.08	15.95	16.04	377,255	-0.02(-0.11%)
Jan 10, 2006	15.87	16.13	15.83	16.06	260,520	+0.07(+0.43%)
Jan 09, 2006	15.90	16.13	15.83	15.99	203,187	-0.00(-0.02%)
Jan 06, 2006	15.78	16.08	15.78	15.99	262,818	+0.20(+1.24%)
Jan 05, 2006	15.72	15.87	15.70	15.80	232,659	+0.02(+0.12%)
Jan 04, 2006	15.58	15.82	15.48	15.78	253,413	+0.22(+1.43%)
Jan 03, 2006	15.13	15.62	14.63	15.56	465,227	+0.37(+2.42%)
Dec 30, 2005	15.17	15.33	15.03	15.19	309,626	-0.11(-0.73%)
Dec 29, 2005	15.32	15.38	15.16	15.30	318,877	-0.12(-0.79%)
Dec 28, 2005	15.39	15.48	15.18	15.42	151,969	+0.10(+0.67%)
Dec 27, 2005	15.58	15.60	15.25	15.32	216,465	-0.21(-1.36%)
Dec 23, 2005	15.49	15.56	15.38	15.53	72,600	+0.08(+0.50%)
Dec 22, 2005	15.38	15.51	15.36	15.45	155,223	+0.12(+0.80%)
Dec 21, 2005	15.45	15.51	15.21	15.33	293,938	-0.03(-0.17%)
Dec 20, 2005	15.29	15.45	15.27	15.36	417,252	+0.10(+0.63%)
Dec 19, 2005	15.51	15.51	15.16	15.26	621,798	-0.25(-1.63%)
Dec 16, 2005	15.55	15.57	15.38	15.51	796,153	+0.03(+0.20%)
Dec 15, 2005	15.62	15.74	15.09	15.48	408,826	-0.18(-1.13%)
Dec 14, 2005	15.76	15.80	15.53	15.66	236,816	-0.02(-0.12%)
Dec 13, 2005	15.70	15.78	15.51	15.68	157,865	+0.02(+0.12%)
Dec 12, 2005	15.81	15.83	15.43	15.66	159,019	-0.09(-0.56%)
Dec 09, 2005	15.51	15.82	15.49	15.75	190,742	+0.23(+1.48%)
Dec 08, 2005	15.78	15.78	15.32	15.52	257,431	-0.23(-1.44%)
Dec 07, 2005	15.87	15.93	15.61	15.74	230,330	-0.09(-0.56%)
Dec 06, 2005	15.93	15.99	15.71	15.83	250,010	-0.02(-0.15%)
Dec 05, 2005	15.85	16.01	15.67	15.86	333,672	+0.02(+0.10%)
Dec 02, 2005	15.76	15.85	15.61	15.84	294,486	+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.