Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.32	18.33	18.22	18.24	434,070	-0.08(-0.46%)
Feb 27, 2006	18.01	18.34	17.79	18.32	264,032	+0.30(+1.64%)
Feb 24, 2006	17.90	18.09	17.84	18.02	144,966	+0.03(+0.17%)
Feb 23, 2006	17.93	18.05	17.85	17.99	207,911	-0.05(-0.27%)
Feb 22, 2006	17.59	18.13	17.59	18.04	142,677	+0.40(+2.26%)
Feb 21, 2006	17.72	17.83	17.46	17.64	177,871	-0.13(-0.71%)
Feb 17, 2006	18.08	18.08	17.66	17.77	181,654	-0.21(-1.14%)
Feb 16, 2006	18.13	18.13	17.78	17.98	253,128	+0.02(+0.13%)
Feb 15, 2006	18.06	18.14	17.89	17.95	184,600	-0.13(-0.70%)
Feb 14, 2006	17.84	18.14	17.66	18.08	205,925	+0.31(+1.74%)
Feb 13, 2006	17.73	17.90	17.64	17.77	182,285	-0.02(-0.14%)
Feb 10, 2006	17.84	17.84	17.56	17.79	140,963	-0.01(-0.03%)
Feb 09, 2006	17.81	17.87	17.70	17.80	284,390	+0.05(+0.31%)
Feb 08, 2006	17.64	17.81	17.57	17.75	346,630	+0.18(+1.03%)
Feb 07, 2006	17.54	17.68	17.47	17.56	247,431	-0.04(-0.21%)
Feb 06, 2006	17.46	17.60	17.25	17.60	76,968	+0.23(+1.32%)
Feb 03, 2006	16.99	17.66	16.99	17.37	262,270	+0.22(+1.31%)
Feb 02, 2006	17.20	17.25	16.92	17.15	363,386	+0.01(+0.07%)
Feb 01, 2006	17.00	17.18	17.00	17.13	385,347	+0.01(+0.04%)
Jan 31, 2006	17.16	17.25	16.97	17.13	179,807	-0.08(-0.49%)
Jan 30, 2006	17.49	17.51	17.19	17.21	132,091	-0.35(-2.00%)
Jan 27, 2006	17.59	17.69	17.29	17.56	121,662	-0.03(-0.17%)
Jan 26, 2006	17.36	17.59	16.99	17.59	203,124	+0.35(+2.03%)
Jan 25, 2006	17.79	17.79	16.98	17.24	349,861	-0.50(-2.83%)
Jan 24, 2006	17.48	17.82	17.30	17.75	168,777	+0.43(+2.48%)
Jan 23, 2006	17.01	17.39	16.98	17.32	129,194	+0.34(+1.99%)
Jan 20, 2006	17.04	17.17	16.84	16.98	197,367	+0.01(+0.07%)
Jan 19, 2006	16.69	17.01	16.63	16.97	116,133	+0.24(+1.45%)
Jan 18, 2006	16.71	16.90	16.58	16.72	279,856	-0.25(-1.46%)
Jan 17, 2006	17.05	17.22	16.83	16.97	130,760	-0.21(-1.20%)
Jan 13, 2006	17.50	17.53	17.17	17.18	108,195	-0.24(-1.39%)
Jan 12, 2006	17.33	17.53	17.30	17.42	150,290	+0.01(+0.03%)
Jan 11, 2006	17.35	17.44	17.24	17.41	139,809	+0.05(+0.28%)
Jan 10, 2006	17.39	17.46	17.18	17.36	143,382	+0.01(+0.04%)
Jan 09, 2006	17.27	17.47	17.13	17.36	98,783	+0.13(+0.74%)
Jan 06, 2006	17.11	17.24	16.83	17.23	117,598	+0.33(+1.93%)
Jan 05, 2006	16.94	17.06	16.84	16.91	80,589	-0.09(-0.53%)
Jan 04, 2006	16.87	17.09	16.83	17.00	83,127	+0.04(+0.21%)
Jan 03, 2006	16.78	16.99	16.34	16.96	213,988	+0.34(+2.07%)
Dec 30, 2005	16.78	16.81	16.55	16.61	161,438	-0.22(-1.33%)
Dec 29, 2005	16.87	16.98	16.83	16.84	227,863	-0.12(-0.71%)
Dec 28, 2005	17.07	17.07	16.85	16.96	59,851	+0.02(+0.11%)
Dec 27, 2005	16.91	17.05	16.87	16.94	219,896	-0.02(-0.14%)
Dec 23, 2005	17.12	17.18	16.96	16.97	106,618	-0.07(-0.43%)
Dec 22, 2005	17.00	17.15	16.89	17.04	231,392	+0.01(+0.07%)
Dec 21, 2005	17.23	17.27	17.00	17.03	134,986	-0.06(-0.35%)
Dec 20, 2005	17.26	17.34	17.03	17.09	137,602	-0.27(-1.53%)
Dec 19, 2005	17.55	17.55	17.24	17.35	145,898	-0.29(-1.65%)
Dec 16, 2005	17.82	17.84	17.50	17.64	564,283	+0.11(+0.62%)
Dec 15, 2005	17.77	17.81	17.39	17.53	157,045	-0.28(-1.56%)
Dec 14, 2005	17.81	18.04	17.71	17.81	113,410	+0.08(+0.44%)
Dec 13, 2005	17.53	17.74	17.49	17.73	277,409	+0.16(+0.89%)
Dec 12, 2005	17.82	17.84	17.47	17.58	181,374	-0.09(-0.51%)
Dec 09, 2005	17.47	17.79	17.31	17.67	153,168	+0.25(+1.46%)
Dec 08, 2005	17.23	17.59	17.18	17.41	153,044	+0.11(+0.66%)
Dec 07, 2005	17.41	17.50	17.18	17.30	118,256	-0.17(-0.97%)
Dec 06, 2005	17.53	17.71	17.40	17.47	169,693	+0.07(+0.42%)
Dec 05, 2005	17.56	17.69	17.25	17.39	109,890	-0.27(-1.51%)
Dec 02, 2005	17.40	17.68	17.27	17.66	148,934	+0.21(+1.21%)

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.