Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.84	18.16	17.37	18.16	697,717	+0.33(+1.83%)
Feb 27, 2006	17.58	17.93	17.57	17.84	107,037	+0.20(+1.12%)
Feb 24, 2006	17.35	17.64	17.20	17.64	141,278	+0.24(+1.39%)
Feb 23, 2006	17.38	17.60	17.24	17.40	83,515	-0.03(-0.15%)
Feb 22, 2006	17.60	17.60	17.34	17.42	121,970	-0.07(-0.40%)
Feb 21, 2006	17.73	17.83	17.36	17.49	143,917	-0.14(-0.79%)
Feb 17, 2006	17.60	17.84	17.32	17.63	147,589	+0.06(+0.33%)
Feb 16, 2006	17.49	17.59	17.39	17.58	100,150	+0.08(+0.47%)
Feb 15, 2006	17.13	17.49	17.09	17.49	128,151	+0.28(+1.63%)
Feb 14, 2006	17.09	17.28	17.00	17.21	96,876	+0.08(+0.48%)
Feb 13, 2006	17.06	17.21	16.90	17.13	106,244	-0.10(-0.58%)
Feb 10, 2006	17.32	17.52	17.17	17.23	147,152	-0.20(-1.14%)
Feb 09, 2006	17.44	17.87	17.43	17.43	130,030	-0.01(-0.07%)
Feb 08, 2006	17.93	17.93	17.42	17.44	144,132	-0.37(-2.06%)
Feb 07, 2006	17.65	18.28	17.49	17.81	204,704	+0.29(+1.63%)
Feb 06, 2006	17.48	17.67	17.38	17.52	101,091	-0.04(-0.20%)
Feb 03, 2006	17.75	17.76	17.50	17.56	64,370	-0.15(-0.82%)
Feb 02, 2006	17.88	17.94	17.49	17.70	146,452	-0.28(-1.56%)
Feb 01, 2006	17.70	18.01	17.65	17.98	186,965	+0.14(+0.78%)
Jan 31, 2006	17.74	17.85	17.40	17.84	162,848	+0.01(+0.03%)
Jan 30, 2006	17.91	17.93	17.76	17.84	116,464	-0.03(-0.16%)
Jan 27, 2006	17.49	17.87	17.42	17.87	118,290	+0.34(+1.96%)
Jan 26, 2006	17.49	17.58	17.39	17.52	109,234	+0.05(+0.30%)
Jan 25, 2006	17.36	17.52	17.20	17.47	137,886	-0.02(-0.13%)
Jan 24, 2006	17.36	17.53	17.32	17.49	143,204	+0.19(+1.11%)
Jan 23, 2006	17.47	17.48	17.23	17.30	136,310	-0.05(-0.30%)
Jan 20, 2006	17.57	17.57	17.26	17.35	197,683	-0.12(-0.70%)
Jan 19, 2006	17.22	17.52	17.13	17.48	172,501	+0.24(+1.39%)
Jan 18, 2006	16.88	17.25	16.88	17.24	228,239	+0.23(+1.34%)
Jan 17, 2006	16.99	17.03	16.87	17.01	153,169	-0.06(-0.34%)
Jan 13, 2006	17.04	17.09	17.02	17.07	105,643	+0.01(+0.03%)
Jan 12, 2006	17.01	17.17	16.98	17.06	110,439	-0.05(-0.27%)
Jan 11, 2006	17.14	17.18	16.93	17.11	128,524	-0.15(-0.84%)
Jan 10, 2006	17.14	17.32	17.03	17.25	91,539	+0.15(+0.89%)
Jan 09, 2006	17.04	17.17	17.03	17.10	87,389	-0.05(-0.31%)
Jan 06, 2006	17.11	17.17	17.00	17.16	61,640	+0.06(+0.34%)
Jan 05, 2006	16.96	17.16	16.96	17.10	67,402	+0.04(+0.24%)
Jan 04, 2006	17.20	17.20	16.99	17.06	73,215	-0.15(-0.85%)
Jan 03, 2006	16.80	17.24	16.48	17.20	131,723	+0.30(+1.79%)
Dec 30, 2005	16.92	16.97	16.75	16.90	84,837	-0.11(-0.65%)
Dec 29, 2005	17.24	17.24	16.96	17.01	62,185	-0.16(-0.92%)
Dec 28, 2005	17.13	17.35	16.95	17.17	90,375	+0.23(+1.38%)
Dec 27, 2005	17.12	17.34	16.92	16.93	114,040	-0.27(-1.59%)
Dec 23, 2005	17.34	17.57	16.91	17.21	198,623	-0.06(-0.37%)
Dec 22, 2005	17.26	17.46	17.17	17.27	80,861	-0.04(-0.20%)
Dec 21, 2005	17.42	17.56	17.28	17.31	49,980	-0.18(-1.03%)
Dec 20, 2005	17.30	17.52	17.17	17.49	204,778	+0.29(+1.70%)
Dec 19, 2005	17.56	17.56	17.16	17.20	133,117	-0.30(-1.73%)
Dec 16, 2005	17.58	17.63	17.35	17.50	370,603	-0.01(-0.03%)
Dec 15, 2005	17.49	17.79	17.32	17.51	289,146	-0.01(-0.03%)
Dec 14, 2005	17.65	17.65	17.46	17.51	116,825	-0.07(-0.40%)
Dec 13, 2005	17.38	17.62	17.38	17.58	95,415	+0.13(+0.74%)
Dec 12, 2005	17.66	17.70	17.43	17.45	113,298	-0.04(-0.20%)
Dec 09, 2005	17.27	17.60	17.27	17.49	111,374	+0.13(+0.74%)
Dec 08, 2005	17.16	17.42	17.16	17.36	133,290	+0.23(+1.36%)
Dec 07, 2005	17.51	17.56	17.09	17.13	141,534	-0.29(-1.64%)
Dec 06, 2005	17.18	17.57	17.10	17.41	170,672	+0.31(+1.84%)
Dec 05, 2005	17.38	17.56	17.04	17.10	221,759	-0.38(-2.17%)
Dec 02, 2005	18.00	18.00	17.40	17.48	218,684	-0.35(-1.96%)

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.