Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.95	19.90	19.62	19.69	111,972	-0.26(-1.30%)
Feb 27, 2006	19.87	20.03	19.82	19.95	73,837	+0.19(+0.97%)
Feb 24, 2006	19.84	19.89	19.71	19.75	84,926	-0.04(-0.22%)
Feb 23, 2006	19.90	19.94	19.76	19.80	99,531	+0.04(+0.19%)
Feb 22, 2006	19.79	19.90	19.68	19.76	96,285	+0.08(+0.39%)
Feb 21, 2006	19.92	19.92	19.63	19.68	414,624	-0.10(-0.49%)
Feb 17, 2006	19.81	19.86	19.67	19.78	81,410	-0.07(-0.37%)
Feb 16, 2006	19.77	19.85	19.67	19.85	113,866	+0.06(+0.32%)
Feb 15, 2006	19.75	19.81	19.61	19.79	60,313	+0.04(+0.19%)
Feb 14, 2006	19.65	19.78	19.52	19.75	141,724	+0.20(+1.04%)
Feb 13, 2006	19.52	19.60	19.36	19.55	194,465	-0.03(-0.13%)
Feb 10, 2006	19.63	19.63	19.36	19.58	47,872	-0.02(-0.09%)
Feb 09, 2006	19.63	19.75	19.58	19.60	97,367	+0.01(+0.04%)
Feb 08, 2006	19.35	19.59	19.34	19.59	75,460	+0.13(+0.68%)
Feb 07, 2006	19.38	19.52	19.27	19.46	50,577	+0.07(+0.34%)
Feb 06, 2006	19.56	19.56	19.29	19.39	169,582	-0.12(-0.61%)
Feb 03, 2006	19.61	19.67	19.47	19.51	230,978	-0.11(-0.55%)
Feb 02, 2006	19.70	19.83	19.56	19.61	169,852	-0.25(-1.25%)
Feb 01, 2006	19.75	19.89	19.74	19.86	55,175	+0.03(+0.15%)
Jan 31, 2006	19.80	19.84	19.63	19.83	114,136	+0.11(+0.58%)
Jan 30, 2006	19.74	19.83	19.63	19.72	173,368	-0.04(-0.19%)
Jan 27, 2006	19.69	19.89	19.65	19.76	73,566	+0.11(+0.55%)
Jan 26, 2006	19.76	19.76	19.56	19.65	90,335	+0.09(+0.45%)
Jan 25, 2006	19.61	19.73	19.48	19.56	164,713	-0.05(-0.26%)
Jan 24, 2006	19.77	19.77	19.54	19.61	98,179	-0.02(-0.11%)
Jan 23, 2006	19.76	19.76	19.56	19.63	108,727	+0.00(+0.00%)
Jan 20, 2006	19.95	19.95	19.60	19.63	96,826	-0.26(-1.30%)
Jan 19, 2006	19.89	19.96	19.73	19.89	360,801	-0.00(-0.02%)
Jan 18, 2006	19.89	19.92	19.73	19.90	97,638	+0.07(+0.37%)
Jan 17, 2006	19.92	19.94	19.74	19.82	141,994	-0.16(-0.78%)
Jan 13, 2006	19.96	19.99	19.84	19.98	147,944	+0.07(+0.37%)
Jan 12, 2006	19.83	19.98	19.26	19.90	197,169	-0.08(-0.41%)
Jan 11, 2006	20.02	20.02	19.85	19.98	113,325	+0.07(+0.37%)
Jan 10, 2006	20.00	20.00	19.83	19.91	87,631	-0.15(-0.76%)
Jan 09, 2006	20.07	20.33	19.92	20.06	106,293	+0.05(+0.26%)
Jan 06, 2006	20.04	20.07	19.87	20.01	199,874	+0.20(+1.03%)
Jan 05, 2006	19.94	19.97	19.79	19.81	60,043	-0.04(-0.22%)
Jan 04, 2006	19.61	19.96	19.61	19.85	160,927	+0.20(+1.02%)
Jan 03, 2006	19.39	19.69	19.30	19.65	184,457	+0.35(+1.82%)
Dec 30, 2005	19.26	19.39	19.23	19.30	98,449	-0.11(-0.57%)
Dec 29, 2005	19.58	19.58	19.41	19.41	56,797	-0.07(-0.38%)
Dec 28, 2005	19.59	19.60	19.41	19.48	224,757	+0.00(+0.00%)
Dec 27, 2005	19.71	19.71	19.40	19.48	55,986	-0.15(-0.75%)
Dec 23, 2005	19.64	19.65	19.52	19.63	246,394	-0.11(-0.54%)
Dec 22, 2005	19.59	19.78	19.57	19.74	147,674	+0.04(+0.23%)
Dec 21, 2005	19.71	19.74	19.55	19.70	88,983	+0.08(+0.41%)
Dec 20, 2005	19.77	19.77	19.58	19.61	127,930	-0.15(-0.77%)
Dec 19, 2005	19.78	19.87	19.64	19.77	200,415	+0.24(+1.23%)
Dec 16, 2005	19.44	19.59	19.44	19.53	64,911	+0.08(+0.42%)
Dec 15, 2005	19.42	19.55	19.33	19.44	107,915	-0.05(-0.25%)
Dec 14, 2005	19.41	19.56	19.36	19.49	152,542	+0.15(+0.78%)
Dec 13, 2005	19.17	19.45	19.17	19.34	501,173	+0.11(+0.60%)
Dec 12, 2005	19.19	19.31	19.08	19.23	86,008	+0.08(+0.43%)
Dec 09, 2005	19.29	19.31	19.14	19.14	293,996	-0.07(-0.35%)
Dec 08, 2005	19.22	19.31	19.04	19.21	117,652	+0.11(+0.60%)
Dec 07, 2005	19.21	19.21	19.04	19.10	59,502	-0.11(-0.60%)
Dec 06, 2005	19.26	19.31	19.14	19.21	88,442	+0.00(+0.00%)
Dec 05, 2005	19.22	19.23	19.08	19.21	72,755	+0.06(+0.31%)
Dec 02, 2005	19.04	19.22	19.04	19.15	111,972	+0.05(+0.27%)

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.