Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.05	19.03	18.50	18.67	18,144	-0.38(-2.01%)
Feb 27, 2006	18.85	19.10	18.85	19.05	23,742	-0.01(-0.08%)
Feb 24, 2006	19.05	19.13	18.90	19.07	35,368	-0.07(-0.38%)
Feb 23, 2006	19.50	19.55	19.08	19.14	71,516	-0.48(-2.43%)
Feb 22, 2006	19.66	19.74	19.41	19.62	61,833	+0.14(+0.70%)
Feb 21, 2006	19.81	19.88	19.22	19.48	31,749	-0.45(-2.24%)
Feb 17, 2006	19.83	20.01	19.55	19.93	109,241	+0.25(+1.28%)
Feb 16, 2006	19.46	19.67	19.22	19.67	39,917	+0.09(+0.44%)
Feb 15, 2006	19.19	19.60	19.05	19.59	41,352	+0.19(+1.00%)
Feb 14, 2006	19.16	19.39	18.82	19.39	41,417	+0.37(+1.93%)
Feb 13, 2006	18.74	19.03	18.67	19.03	25,697	+0.28(+1.50%)
Feb 10, 2006	18.02	18.90	17.93	18.74	56,113	+0.56(+3.05%)
Feb 09, 2006	18.34	18.46	18.04	18.19	21,317	-0.14(-0.75%)
Feb 08, 2006	18.11	18.36	18.04	18.33	9,272	+0.28(+1.56%)
Feb 07, 2006	18.09	18.18	17.98	18.04	93,062	-0.07(-0.40%)
Feb 06, 2006	17.97	18.15	17.96	18.12	40,530	+0.07(+0.40%)
Feb 03, 2006	17.96	18.15	17.96	18.04	19,235	+0.08(+0.44%)
Feb 02, 2006	17.95	18.21	17.52	17.96	156,109	-0.01(-0.04%)
Feb 01, 2006	17.28	17.97	16.93	17.97	39,052	+0.45(+2.59%)
Jan 31, 2006	17.11	17.73	17.08	17.52	22,754	-0.04(-0.21%)
Jan 30, 2006	17.68	17.75	17.06	17.55	11,922	-0.12(-0.69%)
Jan 27, 2006	17.65	17.81	17.49	17.68	25,317	+0.03(+0.16%)
Jan 26, 2006	17.11	17.65	16.15	17.65	46,494	+0.63(+3.69%)
Jan 25, 2006	17.21	17.21	16.81	17.02	10,700	-0.19(-1.09%)
Jan 24, 2006	16.96	17.31	16.90	17.21	36,664	+0.43(+2.58%)
Jan 23, 2006	17.03	17.30	16.72	16.77	17,346	-0.06(-0.39%)
Jan 20, 2006	17.42	17.42	16.84	16.84	14,445	-0.44(-2.55%)
Jan 19, 2006	17.32	17.32	17.08	17.28	6,242	-0.04(-0.21%)
Jan 18, 2006	17.32	17.34	17.12	17.32	10,312	+0.14(+0.80%)
Jan 17, 2006	17.14	17.32	17.14	17.18	8,051	+0.09(+0.51%)
Jan 13, 2006	16.95	17.09	16.66	17.09	12,204	-0.01(-0.08%)
Jan 12, 2006	17.30	17.92	17.08	17.11	27,027	-0.13(-0.75%)
Jan 11, 2006	17.05	17.32	16.80	17.24	50,735	+0.04(+0.21%)
Jan 10, 2006	16.60	17.21	16.54	17.20	13,498	+0.37(+2.19%)
Jan 09, 2006	16.90	17.13	16.46	16.83	33,044	+0.06(+0.39%)
Jan 06, 2006	16.75	16.93	16.41	16.77	18,277	+0.19(+1.18%)
Jan 05, 2006	16.88	17.01	16.57	16.57	9,054	-0.25(-1.46%)
Jan 04, 2006	16.23	17.09	16.01	16.82	29,748	+0.46(+2.82%)
Jan 03, 2006	16.79	16.88	16.28	16.36	25,645	-0.52(-3.08%)
Dec 30, 2005	16.91	17.32	16.62	16.88	51,893	-0.25(-1.43%)
Dec 29, 2005	17.08	17.34	17.03	17.12	42,807	+0.17(+0.98%)
Dec 28, 2005	17.16	17.16	16.88	16.95	13,167	+0.00(+0.00%)
Dec 27, 2005	17.14	17.32	16.95	16.95	12,751	-0.02(-0.13%)
Dec 23, 2005	17.06	17.06	16.84	16.98	6,522	-0.18(-1.05%)
Dec 22, 2005	17.27	17.27	16.72	17.16	19,098	+0.27(+1.62%)
Dec 21, 2005	16.84	17.00	16.84	16.88	8,170	+0.21(+1.25%)
Dec 20, 2005	16.82	16.91	16.64	16.67	35,442	-0.14(-0.81%)
Dec 19, 2005	16.95	17.07	16.65	16.81	30,578	-0.32(-1.89%)
Dec 16, 2005	17.22	17.22	16.88	17.14	109,078	-0.13(-0.75%)
Dec 15, 2005	17.05	17.27	16.75	17.27	26,686	+0.12(+0.72%)
Dec 14, 2005	17.16	17.42	16.96	17.14	11,384	-0.24(-1.37%)
Dec 13, 2005	16.85	17.38	16.85	17.38	14,522	+0.40(+2.34%)
Dec 12, 2005	16.90	17.09	16.88	16.98	21,755	-0.04(-0.25%)
Dec 09, 2005	17.01	17.19	17.01	17.03	24,532	+0.01(+0.08%)
Dec 08, 2005	16.73	17.14	16.73	17.01	5,722	+0.20(+1.20%)
Dec 07, 2005	17.20	17.22	16.77	16.81	45,685	-0.08(-0.47%)
Dec 06, 2005	17.14	17.15	16.63	16.89	19,084	-0.06(-0.34%)
Dec 05, 2005	17.34	17.34	16.83	16.95	16,868	-0.63(-3.61%)
Dec 02, 2005	17.46	17.60	17.27	17.58	13,641	+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.