Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.85	18.82	18.30	18.47	18,346	-0.38(-2.01%)
Feb 27, 2006	18.64	18.89	18.64	18.85	24,006	-0.01(-0.08%)
Feb 24, 2006	18.85	18.92	18.69	18.86	35,761	-0.07(-0.38%)
Feb 23, 2006	19.29	19.34	18.87	18.93	72,310	-0.47(-2.43%)
Feb 22, 2006	19.44	19.52	19.19	19.40	62,520	+0.14(+0.70%)
Feb 21, 2006	19.59	19.67	19.01	19.27	32,102	-0.44(-2.24%)
Feb 17, 2006	19.61	19.79	19.34	19.71	110,454	+0.25(+1.28%)
Feb 16, 2006	19.24	19.46	19.01	19.46	40,361	+0.09(+0.44%)
Feb 15, 2006	18.98	19.38	18.84	19.37	41,811	+0.19(+1.00%)
Feb 14, 2006	18.95	19.18	18.61	19.18	41,877	+0.36(+1.93%)
Feb 13, 2006	18.54	18.82	18.47	18.82	25,982	+0.28(+1.50%)
Feb 10, 2006	17.82	18.70	17.73	18.54	56,736	+0.55(+3.05%)
Feb 09, 2006	18.14	18.25	17.84	17.99	21,553	-0.14(-0.75%)
Feb 08, 2006	17.91	18.15	17.84	18.12	9,375	+0.28(+1.56%)
Feb 07, 2006	17.90	17.98	17.78	17.85	94,096	-0.07(-0.40%)
Feb 06, 2006	17.77	17.95	17.76	17.92	40,980	+0.07(+0.40%)
Feb 03, 2006	17.77	17.95	17.77	17.85	19,449	+0.08(+0.44%)
Feb 02, 2006	17.75	18.01	17.33	17.77	157,842	-0.01(-0.04%)
Feb 01, 2006	17.09	17.77	16.74	17.77	39,486	+0.45(+2.59%)
Jan 31, 2006	16.93	17.53	16.90	17.33	23,007	-0.04(-0.21%)
Jan 30, 2006	17.48	17.55	16.87	17.36	12,055	-0.12(-0.69%)
Jan 27, 2006	17.45	17.61	17.30	17.48	25,598	+0.03(+0.16%)
Jan 26, 2006	16.92	17.45	15.97	17.45	47,010	+0.62(+3.69%)
Jan 25, 2006	17.02	17.02	16.63	16.83	10,819	-0.19(-1.09%)
Jan 24, 2006	16.78	17.12	16.71	17.02	37,071	+0.43(+2.58%)
Jan 23, 2006	16.84	17.11	16.54	16.59	17,538	-0.06(-0.39%)
Jan 20, 2006	17.23	17.23	16.65	16.65	14,605	-0.44(-2.55%)
Jan 19, 2006	17.13	17.13	16.90	17.09	6,312	-0.04(-0.21%)
Jan 18, 2006	17.13	17.15	16.93	17.13	10,426	+0.14(+0.80%)
Jan 17, 2006	16.95	17.13	16.95	16.99	8,140	+0.09(+0.51%)
Jan 13, 2006	16.77	16.90	16.48	16.90	12,339	-0.01(-0.08%)
Jan 12, 2006	17.11	17.72	16.90	16.92	27,327	-0.13(-0.75%)
Jan 11, 2006	16.86	17.13	16.62	17.05	51,299	+0.04(+0.21%)
Jan 10, 2006	16.42	17.02	16.35	17.01	13,648	+0.36(+2.19%)
Jan 09, 2006	16.71	16.94	16.28	16.65	33,411	+0.06(+0.39%)
Jan 06, 2006	16.56	16.74	16.23	16.58	18,480	+0.19(+1.18%)
Jan 05, 2006	16.70	16.83	16.39	16.39	9,155	-0.24(-1.46%)
Jan 04, 2006	16.05	16.90	15.83	16.63	30,078	+0.46(+2.82%)
Jan 03, 2006	16.60	16.69	16.11	16.18	25,930	-0.51(-3.08%)
Dec 30, 2005	16.73	17.13	16.43	16.69	52,469	-0.24(-1.43%)
Dec 29, 2005	16.89	17.15	16.84	16.93	43,283	+0.16(+0.98%)
Dec 28, 2005	16.97	16.97	16.69	16.77	13,313	+0.00(+0.00%)
Dec 27, 2005	16.95	17.13	16.77	16.77	12,893	-0.02(-0.13%)
Dec 23, 2005	16.87	16.88	16.65	16.79	6,595	-0.18(-1.05%)
Dec 22, 2005	17.08	17.08	16.54	16.97	19,310	+0.27(+1.62%)
Dec 21, 2005	16.65	16.81	16.65	16.70	8,261	+0.21(+1.25%)
Dec 20, 2005	16.63	16.73	16.46	16.49	35,835	-0.14(-0.82%)
Dec 19, 2005	16.77	16.88	16.47	16.63	30,918	-0.32(-1.89%)
Dec 16, 2005	17.03	17.03	16.70	16.95	110,289	-0.13(-0.75%)
Dec 15, 2005	16.86	17.08	16.57	17.08	26,983	+0.12(+0.72%)
Dec 14, 2005	16.98	17.23	16.78	16.95	11,511	-0.24(-1.37%)
Dec 13, 2005	16.67	17.19	16.67	17.19	14,684	+0.39(+2.34%)
Dec 12, 2005	16.72	16.90	16.70	16.80	21,996	-0.04(-0.25%)
Dec 09, 2005	16.83	17.00	16.83	16.84	24,805	+0.01(+0.08%)
Dec 08, 2005	16.55	16.95	16.55	16.83	5,786	+0.20(+1.20%)
Dec 07, 2005	17.01	17.03	16.58	16.63	46,192	-0.08(-0.47%)
Dec 06, 2005	16.95	16.96	16.45	16.70	19,296	-0.06(-0.34%)
Dec 05, 2005	17.15	17.15	16.65	16.76	17,055	-0.63(-3.61%)
Dec 02, 2005	17.27	17.41	17.08	17.39	13,792	+0.19(+1.08%)

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.