Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.52	18.51	18.13	18.20	45,930	-0.32(-1.74%)
Feb 27, 2006	18.33	18.63	18.33	18.52	41,282	+0.10(+0.52%)
Feb 24, 2006	18.41	18.45	18.03	18.42	67,208	-0.09(-0.48%)
Feb 23, 2006	17.85	18.53	17.64	18.51	152,815	+0.51(+2.82%)
Feb 22, 2006	17.80	18.14	17.53	18.01	28,580	+0.31(+1.77%)
Feb 21, 2006	17.96	17.97	17.58	17.69	94,618	-0.37(-2.05%)
Feb 17, 2006	18.13	18.28	17.49	18.06	78,261	+0.04(+0.22%)
Feb 16, 2006	18.28	18.35	17.86	18.02	68,953	-0.14(-0.80%)
Feb 15, 2006	17.70	18.17	17.57	18.17	196,109	+0.51(+2.87%)
Feb 14, 2006	17.67	17.71	17.50	17.66	193,784	+0.09(+0.50%)
Feb 13, 2006	17.31	17.71	17.20	17.57	168,196	+0.18(+1.02%)
Feb 10, 2006	17.47	17.47	17.15	17.39	111,739	-0.27(-1.55%)
Feb 09, 2006	17.15	17.71	17.06	17.67	232,375	+0.48(+2.81%)
Feb 08, 2006	16.92	17.23	16.73	17.18	70,408	+0.35(+2.06%)
Feb 07, 2006	17.10	17.10	16.77	16.84	62,490	-0.22(-1.27%)
Feb 06, 2006	16.74	17.16	16.74	17.06	76,763	+0.26(+1.53%)
Feb 03, 2006	16.55	16.81	16.44	16.80	121,695	+0.17(+1.02%)
Feb 02, 2006	16.89	16.91	16.36	16.63	76,111	-0.27(-1.62%)
Feb 01, 2006	16.50	17.10	16.27	16.90	114,066	+0.49(+2.99%)
Jan 31, 2006	16.17	16.41	15.87	16.41	51,473	+0.11(+0.69%)
Jan 30, 2006	16.22	16.51	15.94	16.30	66,589	-0.24(-1.46%)
Jan 27, 2006	16.58	16.82	16.48	16.54	100,870	+0.05(+0.29%)
Jan 26, 2006	16.37	16.53	16.22	16.49	28,144	+0.28(+1.74%)
Jan 25, 2006	16.52	16.52	16.21	16.21	63,777	-0.20(-1.23%)
Jan 24, 2006	16.31	16.50	16.31	16.41	42,822	+0.23(+1.44%)
Jan 23, 2006	16.07	16.49	16.00	16.18	20,614	+0.06(+0.35%)
Jan 20, 2006	16.49	16.60	16.11	16.12	37,140	-0.27(-1.62%)
Jan 19, 2006	16.10	16.40	15.93	16.39	24,856	+0.32(+2.00%)
Jan 18, 2006	16.42	16.51	16.07	16.07	61,255	-0.47(-2.87%)
Jan 17, 2006	16.12	16.56	15.96	16.54	100,923	+0.47(+2.90%)
Jan 13, 2006	15.78	16.11	15.66	16.07	95,851	+0.43(+2.78%)
Jan 12, 2006	15.29	15.90	15.26	15.64	254,818	+0.35(+2.26%)
Jan 11, 2006	15.11	15.29	14.86	15.29	184,665	+0.19(+1.23%)
Jan 10, 2006	14.85	15.23	14.78	15.11	50,503	+0.19(+1.24%)
Jan 09, 2006	14.97	14.97	14.83	14.92	52,289	+0.06(+0.43%)
Jan 06, 2006	14.89	14.96	14.55	14.86	24,554	-0.10(-0.70%)
Jan 05, 2006	14.74	14.96	14.73	14.96	103,859	+0.12(+0.81%)
Jan 04, 2006	14.68	14.87	14.68	14.84	291,992	+0.05(+0.33%)
Jan 03, 2006	14.61	14.87	14.29	14.79	158,811	-0.30(-1.97%)
Dec 30, 2005	15.28	15.28	14.89	15.09	39,498	-0.25(-1.63%)
Dec 29, 2005	15.25	15.46	15.12	15.34	53,047	+0.19(+1.28%)
Dec 28, 2005	15.58	15.58	14.96	15.15	36,526	-0.37(-2.39%)
Dec 27, 2005	15.82	15.86	15.49	15.52	119,768	-0.17(-1.08%)
Dec 23, 2005	15.69	15.90	15.57	15.69	70,337	-0.09(-0.56%)
Dec 22, 2005	15.82	15.82	15.70	15.78	61,541	+0.09(+0.56%)
Dec 21, 2005	15.61	15.78	15.60	15.69	161,709	+0.23(+1.51%)
Dec 20, 2005	15.45	15.81	15.20	15.45	63,298	-0.07(-0.47%)
Dec 19, 2005	15.44	15.70	15.44	15.53	126,785	-0.02(-0.15%)
Dec 16, 2005	15.40	15.78	15.20	15.55	202,838	+0.09(+0.57%)
Dec 15, 2005	15.89	15.94	15.37	15.46	54,439	-0.46(-2.88%)
Dec 14, 2005	16.02	16.03	15.85	15.92	50,772	-0.07(-0.45%)
Dec 13, 2005	16.30	16.30	15.89	15.99	147,626	-0.35(-2.17%)
Dec 12, 2005	16.10	16.42	15.93	16.35	58,242	+0.26(+1.60%)
Dec 09, 2005	15.82	16.10	15.82	16.09	31,364	+0.35(+2.25%)
Dec 08, 2005	15.61	15.90	15.61	15.74	41,272	+0.08(+0.51%)
Dec 07, 2005	15.62	15.89	15.61	15.66	32,492	-0.20(-1.27%)
Dec 06, 2005	15.59	15.90	15.50	15.86	79,247	+0.31(+2.02%)
Dec 05, 2005	15.05	15.58	14.87	15.54	247,463	+0.27(+1.74%)
Dec 02, 2005	15.12	15.29	15.00	15.28	92,338	+0.10(+0.69%)

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.