Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.65	18.68	18.44	18.44	21,247	-0.21(-1.12%)
Feb 27, 2006	18.61	18.73	18.61	18.65	10,923	+0.05(+0.27%)
Feb 24, 2006	18.41	18.60	18.41	18.60	10,323	+0.11(+0.59%)
Feb 23, 2006	18.45	18.58	18.45	18.49	4,681	-0.03(-0.18%)
Feb 22, 2006	18.43	18.55	18.43	18.53	20,406	+0.12(+0.68%)
Feb 21, 2006	18.54	18.54	18.30	18.40	10,923	-0.11(-0.59%)
Feb 17, 2006	18.49	18.55	18.47	18.51	7,802	-0.01(-0.04%)
Feb 16, 2006	18.44	18.52	18.44	18.52	1,560	+0.17(+0.91%)
Feb 15, 2006	18.18	18.35	18.18	18.35	4,321	+0.13(+0.73%)
Feb 14, 2006	17.95	18.22	17.93	18.22	2,880	+0.25(+1.39%)
Feb 13, 2006	18.12	18.12	17.97	17.97	3,001	-0.08(-0.46%)
Feb 10, 2006	18.06	18.06	17.97	18.05	1,800	-0.12(-0.64%)
Feb 09, 2006	18.29	18.37	18.17	18.17	4,441	-0.09(-0.50%)
Feb 08, 2006	18.15	18.26	18.09	18.26	3,361	+0.07(+0.41%)
Feb 07, 2006	18.41	18.41	18.19	18.19	3,481	-0.21(-1.13%)
Feb 06, 2006	18.41	18.41	18.24	18.39	14,044	+0.08(+0.45%)
Feb 03, 2006	18.29	18.37	18.29	18.31	3,601	-0.02(-0.10%)
Feb 02, 2006	18.59	18.60	18.27	18.33	3,361	-0.28(-1.52%)
Feb 01, 2006	18.49	18.62	18.49	18.61	26,408	+0.15(+0.81%)
Jan 31, 2006	18.49	18.49	18.45	18.46	4,081	-0.04(-0.22%)
Jan 30, 2006	18.62	18.62	18.49	18.50	1,800	-0.06(-0.31%)
Jan 27, 2006	18.49	18.64	18.49	18.56	17,645	+0.07(+0.36%)
Jan 26, 2006	18.37	18.49	18.32	18.49	4,561	+0.28(+1.56%)
Jan 25, 2006	18.19	18.24	18.16	18.21	1,920	+0.04(+0.23%)
Jan 24, 2006	18.05	18.18	18.05	18.17	5,041	+0.19(+1.07%)
Jan 23, 2006	17.90	18.00	17.89	17.98	8,162	+0.07(+0.37%)
Jan 20, 2006	18.19	18.19	17.88	17.91	79,106	-0.17(-0.92%)
Jan 19, 2006	17.93	18.12	17.93	18.08	9,363	+0.28(+1.59%)
Jan 18, 2006	17.73	17.79	17.72	17.79	10,203	+0.03(+0.19%)
Jan 17, 2006	17.95	17.95	17.76	17.76	10,803	-0.22(-1.20%)
Jan 13, 2006	18.01	18.01	17.89	17.98	9,003	+0.02(+0.14%)
Jan 12, 2006	18.03	18.03	17.94	17.95	9,603	-0.07(-0.42%)
Jan 11, 2006	17.95	18.04	17.93	18.03	4,201	-0.01(-0.05%)
Jan 10, 2006	17.89	18.04	17.89	18.04	1,680	+0.08(+0.46%)
Jan 09, 2006	17.93	18.03	17.93	17.95	720	+0.09(+0.51%)
Jan 06, 2006	17.67	17.87	17.67	17.86	4,441	+0.19(+1.08%)
Jan 05, 2006	17.62	17.67	17.62	17.67	5,761	+0.08(+0.47%)
Jan 04, 2006	17.49	17.59	17.48	17.59	3,001	+0.09(+0.52%)
Jan 03, 2006	17.41	17.49	17.14	17.49	2,760	+0.23(+1.35%)
Dec 30, 2005	17.26	17.26	17.18	17.26	1,680	-0.22(-1.29%)
Dec 29, 2005	17.42	17.49	17.39	17.49	1,440	+0.17(+0.96%)
Dec 28, 2005	17.34	17.34	17.30	17.32	3,601	-0.05(-0.29%)
Dec 27, 2005	17.37	17.39	17.37	17.37	3,601	-0.19(-1.09%)
Dec 23, 2005	17.57	17.59	17.56	17.56	2,280	+0.04(+0.24%)
Dec 22, 2005	17.48	17.52	17.48	17.52	2,280	+0.17(+0.96%)
Dec 21, 2005	17.38	17.46	17.35	17.35	3,961	+0.02(+0.10%)
Dec 20, 2005	17.20	17.34	17.20	17.34	12,604	+0.00(+0.00%)
Dec 19, 2005	17.45	17.45	17.34	17.34	7,082	-0.13(-0.76%)
Dec 16, 2005	17.54	17.59	17.46	17.47	140,567	-0.02(-0.09%)
Dec 15, 2005	17.81	17.81	17.48	17.49	74,545	-0.30(-1.69%)
Dec 14, 2005	17.69	17.79	17.66	17.79	24,008	+0.17(+0.95%)
Dec 13, 2005	17.62	17.62	17.62	17.62	120	+0.00(+0.00%)
Dec 12, 2005	17.70	17.70	17.62	17.62	2,280	+0.00(+0.00%)
Dec 09, 2005	17.50	17.67	17.50	17.62	8,042	+0.10(+0.57%)
Dec 08, 2005	17.56	17.64	17.45	17.52	29,409	+0.02(+0.14%)
Dec 07, 2005	17.54	17.54	17.49	17.49	1,080	-0.10(-0.57%)
Dec 06, 2005	17.63	17.73	17.59	17.59	10,203	+0.03(+0.14%)
Dec 05, 2005	17.63	17.63	17.44	17.57	4,201	+0.04(+0.24%)
Dec 02, 2005	17.53	17.53	17.53	17.53	720	-0.06(-0.33%)

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.