Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.37	17.40	17.01	17.06	351,508	-0.31(-1.78%)
Feb 27, 2006	17.31	17.51	17.14	17.37	467,019	+0.18(+1.05%)
Feb 24, 2006	17.05	17.33	16.92	17.19	225,402	+0.14(+0.82%)
Feb 23, 2006	17.31	17.34	16.91	17.05	141,295	-0.32(-1.84%)
Feb 22, 2006	16.57	17.50	16.55	17.37	442,507	+0.87(+5.27%)
Feb 21, 2006	17.26	17.30	15.98	16.50	502,195	-0.76(-4.40%)
Feb 17, 2006	16.91	17.28	16.82	17.26	286,029	+0.35(+2.07%)
Feb 16, 2006	16.52	17.25	16.52	16.91	714,600	+0.91(+5.69%)
Feb 15, 2006	15.45	16.35	15.45	16.00	587,455	+0.70(+4.58%)
Feb 14, 2006	15.09	15.61	15.09	15.30	356,300	+0.29(+1.93%)
Feb 13, 2006	15.39	15.50	15.00	15.01	114,564	-0.35(-2.28%)
Feb 10, 2006	15.25	15.48	14.97	15.36	457,597	+0.16(+1.05%)
Feb 09, 2006	15.56	15.60	15.13	15.20	255,906	-0.28(-1.81%)
Feb 08, 2006	15.59	15.85	15.40	15.48	201,099	-0.03(-0.19%)
Feb 07, 2006	15.94	16.10	15.45	15.51	342,947	-0.39(-2.45%)
Feb 06, 2006	16.18	16.40	15.84	15.90	248,968	-0.22(-1.36%)
Feb 03, 2006	15.82	16.24	15.70	16.12	138,959	+0.27(+1.70%)
Feb 02, 2006	16.02	16.22	15.72	15.85	215,349	-0.25(-1.55%)
Feb 01, 2006	16.07	16.23	15.86	16.10	176,905	+0.07(+0.44%)
Jan 31, 2006	16.35	16.35	15.89	16.03	188,238	-0.25(-1.54%)
Jan 30, 2006	16.48	16.48	16.03	16.28	186,364	-0.21(-1.27%)
Jan 27, 2006	16.17	16.81	16.18	16.49	175,214	+0.32(+1.98%)
Jan 26, 2006	15.91	16.30	15.91	16.17	310,582	+0.32(+2.02%)
Jan 25, 2006	16.07	16.20	15.80	15.85	173,430	-0.14(-0.88%)
Jan 24, 2006	16.21	16.21	15.95	15.99	386,014	-0.08(-0.50%)
Jan 23, 2006	16.24	16.53	15.50	16.07	361,135	-0.03(-0.19%)
Jan 20, 2006	16.52	16.52	16.05	16.10	193,879	-0.42(-2.54%)
Jan 19, 2006	16.26	16.52	16.16	16.52	211,174	+0.33(+2.04%)
Jan 18, 2006	16.12	16.38	16.00	16.19	197,753	-0.23(-1.40%)
Jan 17, 2006	16.64	16.68	16.23	16.42	163,815	-0.25(-1.50%)
Jan 13, 2006	16.84	16.84	16.45	16.67	314,138	+0.08(+0.48%)
Jan 12, 2006	16.79	16.79	16.34	16.59	433,200	-0.04(-0.24%)
Jan 11, 2006	16.35	16.77	16.25	16.63	321,331	+0.35(+2.15%)
Jan 10, 2006	16.75	16.75	16.02	16.28	366,270	-0.43(-2.57%)
Jan 09, 2006	16.46	16.75	16.36	16.71	509,361	+0.21(+1.27%)
Jan 06, 2006	16.00	16.50	15.85	16.50	740,292	+0.69(+4.36%)
Jan 05, 2006	15.30	15.90	15.10	15.81	557,943	+0.62(+4.08%)
Jan 04, 2006	15.04	15.42	15.00	15.19	721,865	+0.24(+1.61%)
Jan 03, 2006	14.90	15.10	14.61	14.95	764,725	+0.31(+2.12%)
Dec 30, 2005	14.32	14.75	14.20	14.64	244,262	+0.39(+2.74%)
Dec 29, 2005	14.35	14.48	14.25	14.25	116,330	-0.10(-0.70%)
Dec 28, 2005	14.42	14.50	14.25	14.35	180,800	-0.10(-0.69%)
Dec 27, 2005	14.74	14.84	14.40	14.45	123,400	-0.25(-1.70%)
Dec 23, 2005	14.85	14.96	14.45	14.70	152,991	-0.06(-0.41%)
Dec 22, 2005	14.65	15.02	14.50	14.76	170,474	+0.21(+1.44%)
Dec 21, 2005	14.42	14.57	14.25	14.55	215,472	+0.27(+1.89%)
Dec 20, 2005	14.23	14.32	13.75	14.28	692,935	+0.15(+1.06%)
Dec 19, 2005	14.40	14.55	13.84	14.13	494,691	-0.19(-1.33%)
Dec 16, 2005	14.25	14.45	14.19	14.32	658,221	+0.08(+0.56%)
Dec 15, 2005	14.20	14.32	14.06	14.24	1,116,555	+0.43(+3.11%)
Dec 14, 2005	13.81	14.05	13.65	13.81	575,037	+0.10(+0.73%)
Dec 13, 2005	13.54	13.77	13.37	13.71	697,246	+0.12(+0.88%)
Dec 12, 2005	13.79	14.09	13.36	13.59	599,237	-0.10(-0.73%)
Dec 09, 2005	13.37	14.00	13.30	13.69	633,735	+0.41(+3.09%)
Dec 08, 2005	13.31	13.48	12.92	13.28	411,756	+0.04(+0.30%)
Dec 07, 2005	13.09	13.34	13.09	13.24	310,701	+0.15(+1.15%)
Dec 06, 2005	13.32	13.37	13.07	13.09	335,677	-0.17(-1.28%)
Dec 05, 2005	13.55	13.55	13.03	13.26	650,168	-0.29(-2.14%)
Dec 02, 2005	14.00	14.20	13.33	13.55	292,109	-0.52(-3.70%)

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.