Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.03	18.01	17.83	17.91	12,068	-0.12(-0.68%)
Feb 27, 2006	18.18	18.18	18.02	18.03	54,493	-0.15(-0.83%)
Feb 24, 2006	18.37	18.37	18.18	18.18	22,675	-0.19(-1.06%)
Feb 23, 2006	18.42	18.42	18.36	18.38	12,434	-0.05(-0.25%)
Feb 22, 2006	18.55	18.57	18.42	18.42	19,749	-0.02(-0.10%)
Feb 21, 2006	18.27	18.51	18.27	18.44	23,040	+0.18(+0.97%)
Feb 17, 2006	18.66	18.72	18.25	18.27	57,053	-0.33(-1.76%)
Feb 16, 2006	18.54	18.59	18.46	18.59	5,485	+0.11(+0.62%)
Feb 15, 2006	18.46	18.58	18.40	18.48	9,508	+0.09(+0.49%)
Feb 14, 2006	18.32	18.39	18.25	18.39	21,212	+0.00(+0.00%)
Feb 13, 2006	18.29	18.48	18.27	18.39	21,212	+0.00(+0.01%)
Feb 10, 2006	18.47	18.47	18.18	18.39	41,327	-0.13(-0.68%)
Feb 09, 2006	18.60	18.60	18.51	18.51	14,263	-0.12(-0.65%)
Feb 08, 2006	18.57	18.63	18.48	18.63	20,480	+0.07(+0.35%)
Feb 07, 2006	18.58	18.63	18.52	18.57	41,692	-0.08(-0.44%)
Feb 06, 2006	18.47	18.67	18.46	18.65	36,206	+0.25(+1.34%)
Feb 03, 2006	18.34	18.40	18.27	18.40	21,943	-0.00(-0.01%)
Feb 02, 2006	18.43	18.52	18.40	18.40	46,447	-0.25(-1.33%)
Feb 01, 2006	18.61	18.73	18.61	18.65	23,772	+0.05(+0.25%)
Jan 31, 2006	18.59	18.70	18.48	18.61	26,698	+0.01(+0.04%)
Jan 30, 2006	18.59	18.63	18.57	18.60	42,790	+0.01(+0.03%)
Jan 27, 2006	18.47	18.66	18.43	18.59	65,099	-0.05(-0.28%)
Jan 26, 2006	18.65	18.65	18.57	18.65	36,938	+0.04(+0.19%)
Jan 25, 2006	18.63	18.64	18.58	18.61	34,744	-0.02(-0.13%)
Jan 24, 2006	18.63	18.66	18.63	18.63	66,928	+0.01(+0.04%)
Jan 23, 2006	18.64	18.64	18.57	18.63	76,436	+0.04(+0.21%)
Jan 20, 2006	18.69	18.69	18.58	18.59	44,252	-0.04(-0.24%)
Jan 19, 2006	18.61	18.63	18.52	18.63	16,457	+0.04(+0.21%)
Jan 18, 2006	18.65	18.73	18.56	18.59	31,818	-0.01(-0.04%)
Jan 17, 2006	18.58	18.73	18.54	18.60	34,378	+0.09(+0.49%)
Jan 13, 2006	18.65	18.65	18.51	18.51	22,675	-0.15(-0.80%)
Jan 12, 2006	18.70	18.73	18.57	18.66	32,915	-0.07(-0.37%)
Jan 11, 2006	18.74	18.74	18.72	18.73	269,540	-0.01(-0.07%)
Jan 10, 2006	18.77	18.77	18.73	18.74	13,897	-0.03(-0.15%)
Jan 09, 2006	18.73	18.77	18.73	18.77	103,500	+0.00(+0.00%)
Jan 06, 2006	18.77	19.02	18.71	18.77	54,493	-0.04(-0.22%)
Jan 05, 2006	18.92	18.92	18.73	18.81	29,623	-0.12(-0.65%)
Jan 04, 2006	18.95	18.95	18.88	18.93	31,452	-0.01(-0.07%)
Jan 03, 2006	19.00	19.02	18.85	18.95	40,229	-0.12(-0.64%)
Dec 30, 2005	18.80	19.14	18.78	19.07	112,278	+0.30(+1.57%)
Dec 29, 2005	18.73	18.80	18.73	18.78	21,212	+0.07(+0.39%)
Dec 28, 2005	18.48	18.80	18.46	18.70	55,590	-0.04(-0.20%)
Dec 27, 2005	19.04	19.04	18.70	18.74	65,099	-0.33(-1.74%)
Dec 23, 2005	19.06	19.10	19.00	19.07	42,058	-0.03(-0.14%)
Dec 22, 2005	19.15	19.17	19.03	19.10	21,943	-0.05(-0.29%)
Dec 21, 2005	19.07	19.19	19.07	19.15	14,994	+0.08(+0.43%)
Dec 20, 2005	19.14	19.22	19.06	19.07	18,286	-0.05(-0.29%)
Dec 19, 2005	19.13	19.14	19.09	19.13	26,332	+0.04(+0.20%)
Dec 16, 2005	19.09	19.10	19.07	19.09	11,703	-0.01(-0.06%)
Dec 15, 2005	19.14	19.14	19.10	19.10	4,754	-0.04(-0.21%)
Dec 14, 2005	19.14	19.14	19.09	19.14	10,971	+0.01(+0.06%)
Dec 13, 2005	19.11	19.15	19.04	19.13	19,749	-0.02(-0.13%)
Dec 12, 2005	19.14	19.22	19.10	19.15	25,966	+0.08(+0.43%)
Dec 09, 2005	19.14	19.19	19.07	19.07	6,217	-0.05(-0.28%)
Dec 08, 2005	19.07	19.13	19.00	19.13	12,068	-0.01(-0.07%)
Dec 07, 2005	19.13	19.18	19.09	19.14	14,629	+0.03(+0.14%)
Dec 06, 2005	19.14	19.14	19.09	19.11	9,874	-0.03(-0.14%)
Dec 05, 2005	19.14	19.15	19.11	19.14	361,338	+0.07(+0.36%)
Dec 02, 2005	19.10	19.10	18.88	19.07	24,869	-0.02(-0.10%)

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.