Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.73	17.78	17.36	17.70	686,119	-0.03(-0.18%)
Feb 27, 2006	17.67	17.87	17.63	17.73	871,901	+0.06(+0.37%)
Feb 24, 2006	17.61	17.72	17.53	17.67	1,074,450	+0.07(+0.42%)
Feb 23, 2006	17.54	17.64	17.36	17.59	560,028	+0.09(+0.52%)
Feb 22, 2006	17.44	17.60	17.33	17.50	734,632	+0.16(+0.93%)
Feb 21, 2006	17.29	17.60	17.15	17.34	1,441,319	+0.10(+0.58%)
Feb 17, 2006	17.09	17.32	16.97	17.24	1,442,884	+0.14(+0.81%)
Feb 16, 2006	16.64	17.44	16.63	17.10	2,648,344	+0.68(+4.15%)
Feb 15, 2006	15.88	16.49	15.88	16.42	790,747	+0.49(+3.06%)
Feb 14, 2006	15.37	16.03	15.21	15.93	852,898	+0.54(+3.50%)
Feb 13, 2006	15.74	15.78	15.32	15.39	898,058	-0.35(-2.22%)
Feb 10, 2006	15.58	15.93	15.26	15.74	1,073,779	+0.13(+0.85%)
Feb 09, 2006	15.75	16.17	15.53	15.61	1,109,326	-0.14(-0.89%)
Feb 08, 2006	16.10	16.10	15.49	15.75	1,332,667	-0.35(-2.19%)
Feb 07, 2006	16.25	16.42	16.00	16.11	1,398,395	-0.15(-0.91%)
Feb 06, 2006	16.08	16.31	16.02	16.25	809,526	+0.15(+0.90%)
Feb 03, 2006	16.16	16.33	15.83	16.11	1,380,063	-0.10(-0.62%)
Feb 02, 2006	16.38	16.51	16.20	16.21	1,676,509	-0.12(-0.73%)
Feb 01, 2006	15.77	16.55	15.76	16.33	1,677,850	+0.56(+3.55%)
Jan 31, 2006	15.70	15.87	15.63	15.77	653,925	-0.05(-0.30%)
Jan 30, 2006	15.64	15.84	15.56	15.81	1,250,395	+0.09(+0.58%)
Jan 27, 2006	15.23	15.79	15.23	15.72	1,322,607	+0.18(+1.14%)
Jan 26, 2006	15.31	15.62	15.09	15.55	1,324,395	+0.41(+2.69%)
Jan 25, 2006	14.92	15.23	14.77	15.14	1,666,225	+0.20(+1.33%)
Jan 24, 2006	14.63	15.13	14.61	14.94	924,662	+0.33(+2.27%)
Jan 23, 2006	14.50	14.66	14.43	14.61	673,152	+0.11(+0.76%)
Jan 20, 2006	14.40	14.66	14.28	14.50	1,744,920	+0.06(+0.40%)
Jan 19, 2006	13.96	14.49	13.91	14.44	1,009,393	+0.53(+3.78%)
Jan 18, 2006	13.78	13.98	13.71	13.92	988,154	-0.03(-0.22%)
Jan 17, 2006	13.75	13.98	13.49	13.95	1,404,431	-0.04(-0.27%)
Jan 13, 2006	14.07	14.09	13.89	13.98	451,153	-0.09(-0.62%)
Jan 12, 2006	14.08	14.18	14.01	14.07	621,956	-0.01(-0.05%)
Jan 11, 2006	14.20	14.20	13.87	14.08	989,049	-0.10(-0.68%)
Jan 10, 2006	13.98	14.26	13.91	14.17	971,387	+0.11(+0.75%)
Jan 09, 2006	14.18	14.29	14.06	14.07	1,043,598	-0.11(-0.79%)
Jan 06, 2006	13.77	14.23	13.70	14.18	1,216,190	+0.47(+3.41%)
Jan 05, 2006	13.79	13.87	13.56	13.71	464,343	-0.04(-0.29%)
Jan 04, 2006	13.58	13.80	13.43	13.75	519,340	+0.15(+1.08%)
Jan 03, 2006	13.39	13.66	13.23	13.61	1,034,432	+0.32(+2.42%)
Dec 30, 2005	13.15	13.31	12.83	13.28	585,962	+0.10(+0.75%)
Dec 29, 2005	13.21	13.30	13.15	13.19	235,413	-0.06(-0.42%)
Dec 28, 2005	13.07	13.29	13.05	13.24	430,585	+0.21(+1.60%)
Dec 27, 2005	13.42	13.43	13.03	13.03	361,950	-0.38(-2.87%)
Dec 23, 2005	13.41	13.47	13.30	13.42	156,495	+0.00(+0.00%)
Dec 22, 2005	13.27	13.51	13.23	13.42	393,026	+0.14(+1.04%)
Dec 21, 2005	13.42	13.63	13.11	13.28	706,910	-0.05(-0.39%)
Dec 20, 2005	13.07	13.39	13.04	13.33	626,651	+0.23(+1.79%)
Dec 19, 2005	13.48	13.49	13.00	13.10	961,327	-0.41(-3.03%)
Dec 16, 2005	13.71	13.71	13.37	13.51	553,992	-0.14(-1.02%)
Dec 15, 2005	13.76	13.77	13.46	13.64	301,811	-0.10(-0.70%)
Dec 14, 2005	13.91	13.94	13.67	13.74	467,473	-0.20(-1.43%)
Dec 13, 2005	13.51	13.96	13.37	13.94	747,822	+0.41(+3.02%)
Dec 12, 2005	13.64	13.65	13.42	13.53	308,295	-0.06(-0.44%)
Dec 09, 2005	13.42	13.60	13.34	13.59	432,820	+0.20(+1.47%)
Dec 08, 2005	13.62	13.73	13.20	13.39	725,019	-0.19(-1.38%)
Dec 07, 2005	13.84	13.84	13.47	13.58	437,962	-0.22(-1.59%)
Dec 06, 2005	13.84	13.94	13.61	13.80	821,822	-0.01(-0.06%)
Dec 05, 2005	13.79	13.83	13.69	13.81	395,261	+0.01(+0.10%)
Dec 02, 2005	13.86	13.87	13.67	13.80	415,382	-0.06(-0.42%)

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.