Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.91	11.97	11.53	11.62	210,979	-0.29(-2.44%)
Feb 27, 2006	11.82	12.06	11.27	11.91	613,424	-4.67(-28.16%)
Feb 24, 2006	16.53	16.58	16.48	16.58	201,505	+0.10(+0.60%)
Feb 23, 2006	16.50	16.52	16.19	16.48	227,382	+0.01(+0.04%)
Feb 22, 2006	16.19	16.58	16.19	16.47	92,480	+0.30(+1.84%)
Feb 21, 2006	16.41	16.44	16.13	16.17	115,388	-0.22(-1.34%)
Feb 17, 2006	16.58	16.68	16.38	16.39	188,071	-0.12(-0.73%)
Feb 16, 2006	16.60	16.62	16.45	16.51	82,440	-0.04(-0.26%)
Feb 15, 2006	16.50	16.59	16.41	16.55	90,641	+0.06(+0.34%)
Feb 14, 2006	16.37	16.57	16.27	16.50	178,597	+0.13(+0.78%)
Feb 13, 2006	16.27	16.39	16.23	16.37	137,164	+0.12(+0.74%)
Feb 10, 2006	16.23	16.34	16.09	16.25	89,934	+0.07(+0.44%)
Feb 09, 2006	16.34	16.43	16.17	16.18	113,974	-0.09(-0.57%)
Feb 08, 2006	16.34	16.41	15.98	16.27	176,193	-0.04(-0.22%)
Feb 07, 2006	16.34	16.51	16.27	16.31	159,790	-0.03(-0.17%)
Feb 06, 2006	16.31	16.41	16.27	16.34	172,799	-0.18(-1.07%)
Feb 03, 2006	16.87	16.90	16.41	16.51	240,533	-0.35(-2.06%)
Feb 02, 2006	16.95	17.01	16.75	16.86	260,896	-0.09(-0.54%)
Feb 01, 2006	16.90	17.04	16.73	16.95	302,894	-0.07(-0.42%)
Jan 31, 2006	17.04	17.11	16.72	17.02	440,624	+0.00(+0.00%)
Jan 30, 2006	17.13	17.23	16.98	17.02	377,698	+0.07(+0.42%)
Jan 27, 2006	16.81	17.04	16.84	16.95	326,226	+0.15(+0.88%)
Jan 26, 2006	16.84	16.94	16.70	16.80	301,479	+0.11(+0.68%)
Jan 25, 2006	16.90	17.01	16.55	16.69	291,157	-0.15(-0.88%)
Jan 24, 2006	16.76	17.04	16.62	16.84	469,330	+0.28(+1.67%)
Jan 23, 2006	16.97	17.40	16.55	16.56	507,227	-0.06(-0.38%)
Jan 20, 2006	17.36	17.40	16.53	16.63	407,393	-0.63(-3.65%)
Jan 19, 2006	18.07	18.07	17.22	17.26	526,458	-0.50(-2.79%)
Jan 18, 2006	18.32	18.35	17.33	17.75	1,415,202	+2.61(+17.24%)
Jan 17, 2006	16.00	16.10	14.89	15.14	312,933	-1.00(-6.18%)
Jan 13, 2006	16.23	16.31	15.81	16.14	64,905	-0.06(-0.35%)
Jan 12, 2006	16.21	16.39	16.12	16.19	106,620	-0.19(-1.17%)
Jan 11, 2006	16.46	16.46	15.95	16.39	153,992	-0.06(-0.39%)
Jan 10, 2006	16.34	16.55	16.27	16.45	91,914	+0.11(+0.65%)
Jan 09, 2006	16.55	16.64	16.34	16.34	62,784	-0.21(-1.24%)
Jan 06, 2006	16.68	16.73	16.48	16.55	65,188	+0.03(+0.17%)
Jan 05, 2006	16.45	16.60	16.22	16.52	211,262	+0.01(+0.09%)
Jan 04, 2006	16.76	16.88	16.51	16.51	151,447	-0.16(-0.98%)
Jan 03, 2006	16.62	16.86	16.11	16.67	186,374	+0.05(+0.30%)
Dec 30, 2005	16.63	16.77	16.62	16.62	114,822	-0.06(-0.34%)
Dec 29, 2005	16.68	16.96	16.63	16.68	40,301	+0.05(+0.30%)
Dec 28, 2005	16.41	16.77	16.41	16.63	51,189	+0.18(+1.07%)
Dec 27, 2005	16.62	16.65	16.36	16.45	91,348	-0.11(-0.68%)
Dec 23, 2005	16.51	16.65	16.48	16.56	45,957	+0.05(+0.30%)
Dec 22, 2005	16.16	16.55	16.16	16.51	87,106	+0.32(+1.96%)
Dec 21, 2005	16.29	16.32	15.95	16.19	111,711	-0.10(-0.61%)
Dec 20, 2005	16.32	16.54	16.12	16.29	139,003	+0.04(+0.26%)
Dec 19, 2005	16.76	16.76	16.10	16.25	58,542	-0.54(-3.24%)
Dec 16, 2005	16.94	16.94	16.72	16.80	202,777	-0.15(-0.88%)
Dec 15, 2005	16.90	17.04	16.65	16.94	132,639	-0.31(-1.80%)
Dec 14, 2005	17.22	17.36	17.19	17.26	57,976	+0.01(+0.04%)
Dec 13, 2005	17.28	17.32	17.04	17.25	73,248	-0.06(-0.33%)
Dec 12, 2005	17.33	17.36	17.15	17.30	103,651	+0.02(+0.12%)
Dec 09, 2005	17.23	17.36	17.19	17.28	117,509	+0.05(+0.29%)
Dec 08, 2005	17.22	17.40	17.05	17.23	74,097	-0.04(-0.25%)
Dec 07, 2005	17.29	17.43	17.15	17.28	111,145	-0.06(-0.37%)
Dec 06, 2005	17.33	17.55	17.23	17.34	293,419	+0.05(+0.29%)
Dec 05, 2005	17.22	17.47	17.01	17.29	237,988	+0.03(+0.16%)
Dec 02, 2005	17.40	17.40	17.14	17.26	123,448	-0.08(-0.49%)

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.