Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.60	18.93	18.41	18.41	2,300	-0.19(-1.00%)
Feb 27, 2006	18.79	18.79	18.60	18.60	1,818	-0.08(-0.45%)
Feb 24, 2006	18.79	18.79	18.68	18.68	3,263	-0.01(-0.05%)
Feb 23, 2006	17.80	18.69	17.80	18.69	5,456	+0.93(+5.26%)
Feb 22, 2006	17.76	17.76	17.67	17.76	5,777	+0.09(+0.53%)
Feb 21, 2006	17.41	17.67	17.41	17.67	3,744	+0.00(+0.00%)
Feb 17, 2006	17.67	17.67	17.67	17.67	0	+0.00(+0.00%)
Feb 16, 2006	17.54	17.67	17.54	17.67	17,332	-0.05(-0.26%)
Feb 15, 2006	17.51	17.71	17.51	17.71	2,567	-0.14(-0.79%)
Feb 14, 2006	17.84	17.85	17.82	17.85	1,398	+0.01(+0.05%)
Feb 13, 2006	17.81	17.84	17.81	17.84	641	+0.18(+1.01%)
Feb 10, 2006	17.67	17.70	17.57	17.67	3,423	+0.23(+1.34%)
Feb 09, 2006	17.45	17.45	17.43	17.43	1,910	-0.07(-0.37%)
Feb 08, 2006	17.62	17.62	17.40	17.50	4,812	-0.21(-1.21%)
Feb 07, 2006	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Feb 06, 2006	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Feb 03, 2006	17.96	18.09	17.71	17.71	1,176	-0.24(-1.35%)
Feb 02, 2006	17.95	17.95	17.95	17.95	213	+0.13(+0.73%)
Feb 01, 2006	17.83	17.83	17.82	17.82	3,958	-0.12(-0.68%)
Jan 31, 2006	18.08	18.08	17.71	17.95	4,124	-0.11(-0.62%)
Jan 30, 2006	18.10	18.10	17.67	18.06	3,274	+0.35(+1.95%)
Jan 27, 2006	17.67	17.98	17.67	17.71	2,799	-0.28(-1.56%)
Jan 26, 2006	18.04	18.12	17.99	17.99	2,995	+0.28(+1.58%)
Jan 25, 2006	17.99	17.99	17.67	17.71	3,875	-0.01(-0.05%)
Jan 24, 2006	17.85	17.85	17.72	17.72	1,425	-0.27(-1.51%)
Jan 23, 2006	17.99	17.99	17.99	17.99	213	+0.43(+2.45%)
Jan 20, 2006	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Jan 19, 2006	17.56	17.56	17.56	17.56	0	+0.00(+0.00%)
Jan 18, 2006	18.10	18.13	17.56	17.56	991	-0.21(-1.21%)
Jan 17, 2006	17.73	17.98	17.73	17.78	5,213	-0.38(-2.11%)
Jan 13, 2006	17.73	18.16	17.73	18.16	1,041	+0.45(+2.53%)
Jan 12, 2006	17.67	17.71	17.67	17.71	1,176	-0.03(-0.16%)
Jan 11, 2006	17.67	17.75	17.67	17.74	8,888	-0.39(-2.17%)
Jan 10, 2006	18.13	18.13	18.13	18.13	0	+0.00(+0.00%)
Jan 09, 2006	18.13	18.13	18.13	18.13	534	+0.09(+0.52%)
Jan 06, 2006	17.48	18.04	17.48	18.04	641	+0.63(+3.60%)
Jan 05, 2006	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Jan 04, 2006	17.76	17.76	17.06	17.41	1,788	-0.38(-2.15%)
Jan 03, 2006	17.76	17.80	17.76	17.80	213	-0.37(-2.06%)
Dec 30, 2005	18.17	18.17	18.17	18.17	106	+0.17(+0.93%)
Dec 29, 2005	17.67	18.18	17.67	18.00	4,201	+0.46(+2.61%)
Dec 28, 2005	17.66	17.67	17.54	17.54	1,604	+0.12(+0.70%)
Dec 27, 2005	17.62	17.62	17.42	17.42	962	-0.10(-0.59%)
Dec 23, 2005	18.09	18.09	17.52	17.52	4,386	-0.19(-1.06%)
Dec 22, 2005	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Dec 21, 2005	17.66	17.71	17.66	17.71	1,497	+0.00(+0.00%)
Dec 20, 2005	17.71	17.71	17.71	17.71	0	+0.00(+0.00%)
Dec 19, 2005	17.71	17.71	17.71	17.71	213	+0.05(+0.26%)
Dec 16, 2005	17.67	17.67	17.67	17.67	641	+0.00(+0.00%)
Dec 15, 2005	17.67	17.67	17.67	17.67	0	+0.00(+0.00%)
Dec 14, 2005	17.68	17.68	17.67	17.67	213	-0.10(-0.58%)
Dec 13, 2005	17.81	17.81	17.77	17.77	536	+0.01(+0.05%)
Dec 12, 2005	17.76	17.76	17.76	17.76	427	+0.05(+0.26%)
Dec 09, 2005	17.71	17.71	17.71	17.71	1,390	-0.47(-2.59%)
Dec 08, 2005	18.30	18.30	18.18	18.18	781	+0.15(+0.82%)
Dec 07, 2005	18.04	18.13	17.40	18.04	2,033	-0.00(-0.02%)
Dec 06, 2005	18.04	18.34	18.04	18.04	6,804	+0.09(+0.52%)
Dec 05, 2005	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Dec 02, 2005	17.95	17.95	17.95	17.95	427	-0.05(-0.26%)

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.