Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.47	16.04	15.47	15.86	4,982	+0.37(+2.42%)
Feb 27, 2006	15.18	15.49	15.14	15.49	10,650	+0.22(+1.42%)
Feb 24, 2006	15.17	15.35	15.16	15.27	3,952	+0.01(+0.06%)
Feb 23, 2006	15.17	15.47	15.17	15.26	11,009	-0.05(-0.31%)
Feb 22, 2006	15.35	15.40	15.18	15.31	40,545	+0.05(+0.31%)
Feb 21, 2006	15.02	15.74	15.02	15.26	55,669	+0.04(+0.25%)
Feb 17, 2006	15.21	15.50	15.12	15.22	108,200	+0.10(+0.69%)
Feb 16, 2006	17.17	17.17	14.82	15.12	142,180	-2.05(-11.94%)
Feb 15, 2006	17.16	17.17	17.07	17.17	10,748	+0.04(+0.22%)
Feb 14, 2006	16.86	17.17	16.86	17.13	21,521	-0.02(-0.12%)
Feb 13, 2006	17.25	17.27	16.69	17.15	34,163	-0.02(-0.10%)
Feb 10, 2006	17.01	17.21	17.01	17.17	13,814	-0.01(-0.06%)
Feb 09, 2006	17.20	17.24	17.16	17.18	14,916	+0.01(+0.06%)
Feb 08, 2006	17.04	17.24	16.81	17.17	5,871	+0.16(+0.95%)
Feb 07, 2006	16.98	17.07	16.79	17.00	112,749	-0.24(-1.38%)
Feb 06, 2006	17.17	17.24	17.17	17.24	3,750	+0.08(+0.44%)
Feb 03, 2006	17.06	17.17	16.88	17.17	8,808	+0.00(+0.00%)
Feb 02, 2006	17.17	17.17	17.16	17.17	1,992	+0.05(+0.28%)
Feb 01, 2006	17.05	17.17	17.00	17.12	8,639	+0.00(+0.00%)
Jan 31, 2006	17.17	17.17	16.98	17.12	7,318	+0.14(+0.84%)
Jan 30, 2006	17.17	17.26	16.98	16.98	12,961	-0.19(-1.11%)
Jan 27, 2006	17.20	17.36	17.16	17.17	29,982	+0.07(+0.39%)
Jan 26, 2006	17.13	17.26	17.10	17.10	41,007	+0.14(+0.84%)
Jan 25, 2006	16.54	16.96	16.54	16.96	545	+0.22(+1.31%)
Jan 24, 2006	17.07	17.07	16.72	16.74	1,670	-0.05(-0.28%)
Jan 23, 2006	16.46	16.79	16.46	16.79	6,344	-0.07(-0.40%)
Jan 20, 2006	16.93	17.10	16.78	16.85	4,545	-0.06(-0.34%)
Jan 19, 2006	17.21	17.21	16.91	16.91	13,449	-0.03(-0.17%)
Jan 18, 2006	17.21	17.21	16.90	16.94	4,750	-0.28(-1.61%)
Jan 17, 2006	17.21	17.21	17.07	17.21	18,723	+0.10(+0.56%)
Jan 13, 2006	17.17	17.17	17.03	17.12	2,757	-0.03(-0.17%)
Jan 12, 2006	17.14	17.17	16.32	17.15	22,753	+0.24(+1.41%)
Jan 11, 2006	17.11	17.15	16.03	16.91	4,090	+0.02(+0.11%)
Jan 10, 2006	16.96	17.21	16.71	16.89	10,741	-0.26(-1.50%)
Jan 09, 2006	16.59	17.26	16.59	17.15	23,433	+0.22(+1.30%)
Jan 06, 2006	16.23	17.17	16.17	16.93	11,211	+0.35(+2.13%)
Jan 05, 2006	16.15	16.58	16.08	16.58	8,287	+0.31(+1.88%)
Jan 04, 2006	15.68	16.60	15.68	16.27	7,362	+0.14(+0.89%)
Jan 03, 2006	16.32	16.38	15.53	16.13	19,020	-0.39(-2.37%)
Dec 30, 2005	16.93	16.93	16.09	16.52	13,186	-0.65(-3.78%)
Dec 29, 2005	17.17	17.18	17.17	17.17	16,996	+0.01(+0.06%)
Dec 28, 2005	16.80	17.17	16.79	17.16	6,500	-0.02(-0.12%)
Dec 27, 2005	17.12	17.26	17.12	17.18	18,034	+0.10(+0.61%)
Dec 23, 2005	16.75	17.07	16.75	17.07	1,247	-0.03(-0.17%)
Dec 22, 2005	16.65	17.10	16.27	17.10	8,937	+0.45(+2.67%)
Dec 21, 2005	16.57	16.69	16.45	16.66	5,788	+0.20(+1.24%)
Dec 20, 2005	16.79	16.79	16.38	16.45	16,904	-0.28(-1.65%)
Dec 19, 2005	16.27	16.73	16.27	16.73	11,004	+0.11(+0.69%)
Dec 16, 2005	16.48	16.61	16.31	16.61	3,302	+0.13(+0.81%)
Dec 15, 2005	16.46	16.69	16.45	16.48	9,081	+0.02(+0.12%)
Dec 14, 2005	16.31	16.46	16.30	16.46	24,192	+0.00(+0.00%)
Dec 13, 2005	16.45	16.46	16.21	16.46	4,050	+0.00(+0.00%)
Dec 12, 2005	16.46	16.56	16.45	16.46	21,709	+0.00(+0.00%)
Dec 09, 2005	16.45	16.46	16.45	16.46	4,592	+0.00(+0.00%)
Dec 08, 2005	16.45	16.84	16.45	16.46	3,821	-0.10(-0.63%)
Dec 07, 2005	16.66	16.74	16.57	16.57	10,304	-0.18(-1.08%)
Dec 06, 2005	16.42	16.75	16.42	16.75	3,670	+0.21(+1.27%)
Dec 05, 2005	16.21	16.59	16.21	16.54	11,752	-0.25(-1.48%)
Dec 02, 2005	16.66	16.79	16.66	16.79	1,258	+0.26(+1.56%)

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.