Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.75	17.73	17.55	17.58	77,643	-0.17(-0.97%)
Feb 27, 2006	17.66	17.78	17.66	17.75	38,193	-0.01(-0.04%)
Feb 24, 2006	17.67	17.78	17.67	17.76	79,215	+0.10(+0.54%)
Feb 23, 2006	17.69	17.77	17.64	17.66	137,998	-0.03(-0.14%)
Feb 22, 2006	17.59	17.75	17.59	17.69	125,896	+0.12(+0.69%)
Feb 21, 2006	17.65	17.67	17.50	17.57	150,258	-0.07(-0.40%)
Feb 17, 2006	17.47	17.65	17.47	17.64	345,153	+0.14(+0.80%)
Feb 16, 2006	17.34	17.50	17.34	17.50	60,983	+0.14(+0.81%)
Feb 15, 2006	17.43	17.54	17.31	17.36	143,342	-0.20(-1.12%)
Feb 14, 2006	17.39	17.55	17.32	17.55	179,964	+0.16(+0.91%)
Feb 13, 2006	17.34	17.48	17.34	17.39	106,878	+0.00(+0.00%)
Feb 10, 2006	17.53	17.55	17.34	17.39	141,770	-0.13(-0.76%)
Feb 09, 2006	17.55	17.59	17.50	17.53	107,506	+0.11(+0.66%)
Feb 08, 2006	17.36	17.41	17.29	17.41	36,307	+0.06(+0.37%)
Feb 07, 2006	17.45	17.46	17.35	17.35	49,352	-0.13(-0.73%)
Feb 06, 2006	17.52	17.52	17.43	17.48	60,197	-0.11(-0.65%)
Feb 03, 2006	17.47	17.60	17.44	17.59	32,692	-0.01(-0.07%)
Feb 02, 2006	17.80	17.81	17.60	17.60	179,335	-0.25(-1.43%)
Feb 01, 2006	17.78	17.92	17.78	17.86	93,204	+0.01(+0.07%)
Jan 31, 2006	17.80	17.88	17.74	17.85	42,279	+0.11(+0.65%)
Jan 30, 2006	17.74	17.74	17.66	17.73	39,293	-0.03(-0.14%)
Jan 27, 2006	17.88	17.90	17.70	17.76	181,850	+0.12(+0.69%)
Jan 26, 2006	17.63	17.69	17.60	17.64	95,404	+0.27(+1.54%)
Jan 25, 2006	17.40	17.45	17.32	17.37	247,391	+0.06(+0.33%)
Jan 24, 2006	17.40	17.40	17.27	17.31	129,982	+0.01(+0.04%)
Jan 23, 2006	17.22	17.31	17.20	17.31	706,968	+0.29(+1.72%)
Jan 20, 2006	17.38	17.38	16.96	17.01	77,643	-0.25(-1.44%)
Jan 19, 2006	17.13	17.32	17.13	17.26	486,924	+0.13(+0.78%)
Jan 18, 2006	17.15	17.20	17.04	17.13	59,726	-0.15(-0.85%)
Jan 17, 2006	17.24	17.27	17.17	17.27	48,566	-0.13(-0.77%)
Jan 13, 2006	17.28	17.43	17.26	17.41	34,263	+0.04(+0.22%)
Jan 12, 2006	17.50	17.50	17.36	17.37	56,739	-0.22(-1.23%)
Jan 11, 2006	17.46	17.60	17.46	17.59	126,839	+0.15(+0.88%)
Jan 10, 2006	17.32	17.44	17.30	17.43	160,160	-0.06(-0.33%)
Jan 09, 2006	17.43	17.49	17.41	17.49	77,015	-0.07(-0.40%)
Jan 06, 2006	17.43	17.56	17.43	17.56	63,498	+0.22(+1.25%)
Jan 05, 2006	17.30	17.35	17.25	17.34	51,710	-0.03(-0.15%)
Jan 04, 2006	17.28	17.40	17.22	17.37	205,583	+0.22(+1.26%)
Jan 03, 2006	16.87	17.22	16.87	17.15	616,121	+0.62(+3.77%)
Dec 30, 2005	17.06	16.74	16.40	16.53	27,191	-0.17(-0.99%)
Dec 29, 2005	16.70	16.74	16.68	16.69	282,284	+0.03(+0.19%)
Dec 28, 2005	16.82	16.83	16.63	16.66	36,778	+0.06(+0.38%)
Dec 27, 2005	16.72	16.77	16.60	16.60	269,081	-0.07(-0.42%)
Dec 23, 2005	16.69	16.72	16.64	16.67	27,033	-0.22(-1.32%)
Dec 22, 2005	16.85	16.92	16.85	16.89	37,250	+0.07(+0.42%)
Dec 21, 2005	16.83	16.85	16.73	16.82	53,124	+0.14(+0.84%)
Dec 20, 2005	16.79	16.79	16.68	16.68	1,661,642	-0.18(-1.06%)
Dec 19, 2005	16.92	16.92	16.82	16.86	20,746	-0.03(-0.19%)
Dec 16, 2005	16.83	16.92	16.83	16.89	33,635	+0.13(+0.76%)
Dec 15, 2005	16.82	16.82	16.68	16.76	9,901	-0.11(-0.64%)
Dec 14, 2005	16.86	16.89	16.83	16.87	11,316	+0.01(+0.08%)
Dec 13, 2005	16.82	16.89	16.76	16.86	18,860	+0.13(+0.76%)
Dec 12, 2005	16.68	16.76	16.68	16.73	3,059,075	+0.23(+1.39%)
Dec 09, 2005	16.51	16.55	16.46	16.50	11,473	+0.05(+0.31%)
Dec 08, 2005	16.41	16.58	16.38	16.45	52,967	+0.11(+0.66%)
Dec 07, 2005	16.51	16.51	16.31	16.34	48,409	-0.15(-0.93%)
Dec 06, 2005	16.48	16.57	16.41	16.50	84,716	+0.06(+0.39%)
Dec 05, 2005	16.42	16.47	16.36	16.43	53,439	+0.06(+0.35%)
Dec 02, 2005	16.27	16.38	16.24	16.38	14,931	+0.04(+0.27%)

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.