Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.85	18.85	18.55	18.70	148,599	-0.15(-0.80%)
Feb 27, 2006	18.85	19.00	18.80	18.85	784,093	+0.23(+1.24%)
Feb 24, 2006	18.62	18.75	18.50	18.62	1,344,130	-0.23(-1.22%)
Feb 23, 2006	18.85	19.05	18.85	18.85	1,515,777	+0.60(+3.29%)
Feb 22, 2006	18.25	18.45	18.10	18.25	1,306,086	+0.05(+0.27%)
Feb 21, 2006	18.20	18.35	18.20	18.20	41,014	+0.70(+4.00%)
Feb 17, 2006	17.50	17.80	17.50	17.50	42,314	+0.25(+1.45%)
Feb 16, 2006	17.25	17.40	17.15	17.25	39,875	+0.60(+3.60%)
Feb 15, 2006	16.65	16.90	16.50	16.65	89,013	-0.40(-2.35%)
Feb 14, 2006	17.05	17.05	16.75	17.05	37,261	+0.00(+0.00%)
Feb 13, 2006	17.05	17.05	16.80	17.05	75,867	-0.30(-1.73%)
Feb 10, 2006	17.35	17.50	17.05	17.35	35,937	+0.40(+2.36%)
Feb 09, 2006	16.95	17.20	16.80	16.95	30,918	-0.35(-2.02%)
Feb 08, 2006	17.30	17.30	16.90	17.30	60,478	+0.20(+1.17%)
Feb 07, 2006	16.55	17.50	17.10	17.10	98,008	+0.55(+3.32%)
Feb 06, 2006	16.55	16.95	16.50	16.55	110,894	-0.45(-2.65%)
Feb 03, 2006	17.00	17.05	16.80	17.00	88,926	+0.00(+0.00%)
Feb 02, 2006	17.00	17.30	17.00	17.00	2,468,658	+0.15(+0.89%)
Feb 01, 2006	16.85	17.30	16.80	16.85	89,523	-0.20(-1.17%)
Jan 31, 2006	17.05	17.35	17.05	17.05	43,001	-0.70(-3.94%)
Jan 30, 2006	17.75	18.00	17.70	17.75	2,166,673	-0.15(-0.84%)
Jan 27, 2006	17.90	18.20	17.75	17.90	129,636	+0.20(+1.13%)
Jan 26, 2006	17.70	17.90	17.50	17.70	57,900	+0.35(+2.02%)
Jan 25, 2006	17.35	17.71	17.35	17.35	455,078	-0.35(-1.98%)
Jan 24, 2006	17.70	17.90	17.65	17.70	43,561	+0.05(+0.28%)
Jan 23, 2006	17.65	17.80	17.50	17.65	68,195	+0.40(+2.32%)
Jan 20, 2006	17.25	17.60	17.15	17.25	59,605	+0.80(+4.86%)
Jan 19, 2006	16.45	16.65	16.45	16.45	68,239	+0.05(+0.30%)
Jan 18, 2006	16.40	17.25	16.21	16.40	554,694	-0.35(-2.09%)
Jan 17, 2006	16.75	16.85	16.50	16.75	112,119	-0.40(-2.33%)
Jan 13, 2006	17.15	17.40	16.87	17.15	440,706	+0.25(+1.48%)
Jan 12, 2006	16.90	16.90	16.90	16.90	0	+0.25(+1.50%)
Jan 11, 2006	16.65	16.70	16.34	16.65	339,681	-0.15(-0.89%)
Jan 10, 2006	16.80	17.01	16.45	16.80	124,278	+0.15(+0.90%)
Jan 09, 2006	16.65	16.65	16.30	16.65	54,284	+0.30(+1.83%)
Jan 06, 2006	16.35	16.50	16.20	16.35	331,827	+0.15(+0.93%)
Jan 05, 2006	16.20	16.45	16.15	16.20	616,494	+0.65(+4.18%)
Jan 04, 2006	15.35	15.65	15.45	15.55	56,137	+0.20(+1.30%)
Jan 03, 2006	15.35	15.50	15.05	15.35	82,006	+0.10(+0.66%)
Dec 30, 2005	15.25	15.25	15.00	15.25	38,191	+0.30(+2.01%)
Dec 29, 2005	14.95	15.15	14.90	14.95	573,613	+0.05(+0.34%)
Dec 28, 2005	14.90	15.05	14.75	14.90	734,702	+0.30(+2.05%)
Dec 23, 2005	14.60	14.80	14.60	14.60	75,439	-0.10(-0.68%)
Dec 22, 2005	14.50	14.75	14.55	14.70	337,577	+0.20(+1.38%)
Dec 21, 2005	14.55	14.65	14.40	14.50	47,448	-0.05(-0.34%)
Dec 20, 2005	14.55	14.85	14.50	14.55	67,327	-0.30(-2.02%)
Dec 19, 2005	14.85	14.90	14.60	14.85	38,385	+0.07(+0.47%)
Dec 16, 2005	14.78	15.05	14.65	14.78	43,488	-0.02(-0.14%)
Dec 15, 2005	14.80	15.10	14.80	14.80	75,300	-0.30(-1.99%)
Dec 14, 2005	15.10	15.30	15.00	15.10	339,113	+0.05(+0.33%)
Dec 13, 2005	15.05	15.10	14.85	15.05	92,949	+0.45(+3.08%)
Dec 12, 2005	14.60	14.75	14.55	14.60	42,628	+0.15(+1.04%)
Dec 09, 2005	14.45	14.60	14.10	14.45	75,154	+0.30(+2.12%)
Dec 08, 2005	14.15	14.45	14.15	14.15	195,202	-0.35(-2.41%)
Dec 07, 2005	14.50	14.70	14.40	14.50	92,071	+0.15(+1.05%)
Dec 06, 2005	14.35	14.40	14.15	14.35	58,286	+0.55(+3.99%)
Dec 05, 2005	13.80	14.05	13.80	13.80	52,508	+0.20(+1.47%)
Dec 02, 2005	13.60	13.87	13.60	13.60	87,921	-0.20(-1.45%)

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.