Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	18.69	18.80	18.33	18.60	33,494	-0.09(-0.50%)
Feb 27, 2006	18.86	18.93	18.56	18.69	21,889	-0.19(-1.02%)
Feb 24, 2006	18.94	19.08	18.80	18.88	25,488	-0.05(-0.24%)
Feb 23, 2006	18.94	19.16	18.73	18.93	69,873	+0.06(+0.33%)
Feb 22, 2006	19.19	19.19	18.67	18.87	51,948	-0.18(-0.97%)
Feb 21, 2006	18.93	19.31	18.89	19.05	33,953	+0.26(+1.39%)
Feb 17, 2006	18.73	18.85	18.66	18.79	23,827	+0.17(+0.91%)
Feb 16, 2006	18.50	18.93	18.43	18.62	41,550	+0.20(+1.09%)
Feb 15, 2006	18.00	19.17	17.93	18.42	59,585	+0.51(+2.85%)
Feb 14, 2006	18.23	18.55	17.52	17.91	82,909	-0.32(-1.78%)
Feb 13, 2006	18.23	19.51	17.39	18.23	152,962	+0.02(+0.08%)
Feb 10, 2006	17.37	18.22	16.26	18.22	713,157	-1.80(-8.99%)
Feb 09, 2006	18.70	20.82	18.70	20.02	67,803	+1.09(+5.75%)
Feb 08, 2006	19.62	19.62	18.70	18.93	95,726	-0.14(-0.73%)
Feb 07, 2006	19.04	19.20	18.60	19.07	22,263	+0.24(+1.27%)
Feb 06, 2006	19.38	19.73	18.68	18.83	55,797	-0.58(-2.99%)
Feb 03, 2006	19.51	19.78	19.38	19.41	21,911	-0.12(-0.63%)
Feb 02, 2006	20.06	20.26	19.31	19.53	25,139	-0.47(-2.36%)
Feb 01, 2006	20.63	21.08	19.52	20.00	113,322	-0.63(-3.03%)
Jan 31, 2006	20.47	20.63	20.45	20.63	15,962	+0.24(+1.17%)
Jan 30, 2006	19.31	20.40	19.24	20.39	31,038	+0.88(+4.51%)
Jan 27, 2006	20.34	20.34	18.93	19.51	92,864	-0.73(-3.63%)
Jan 26, 2006	20.63	20.63	20.21	20.24	75,947	-0.40(-1.95%)
Jan 25, 2006	20.79	20.79	20.34	20.64	122,150	+0.01(+0.04%)
Jan 24, 2006	21.05	21.05	20.59	20.64	39,563	-0.22(-1.07%)
Jan 23, 2006	20.65	20.87	20.52	20.86	84,792	+0.39(+1.93%)
Jan 20, 2006	20.91	21.16	20.18	20.46	29,549	-0.31(-1.49%)
Jan 19, 2006	20.46	20.85	20.27	20.77	38,939	+0.19(+0.94%)
Jan 18, 2006	20.39	20.71	20.09	20.58	24,101	-0.33(-1.59%)
Jan 17, 2006	21.18	21.25	20.09	20.91	44,245	-0.22(-1.06%)
Jan 13, 2006	21.28	21.28	21.08	21.14	48,993	-0.15(-0.73%)
Jan 12, 2006	20.92	21.32	20.62	21.29	74,169	+0.69(+3.34%)
Jan 11, 2006	19.70	20.80	19.38	20.60	85,551	+0.94(+4.79%)
Jan 10, 2006	19.70	19.73	19.43	19.66	66,017	+0.00(+0.00%)
Jan 09, 2006	19.09	19.70	18.64	19.66	52,110	+0.39(+2.00%)
Jan 06, 2006	19.70	19.70	19.24	19.28	18,915	-0.33(-1.69%)
Jan 05, 2006	19.28	19.92	18.90	19.61	52,638	+0.46(+2.38%)
Jan 04, 2006	19.02	19.31	18.33	19.15	38,925	+0.36(+1.93%)
Jan 03, 2006	19.60	19.71	18.21	18.79	77,915	-0.52(-2.68%)
Dec 30, 2005	18.94	19.31	18.56	19.31	36,911	+0.51(+2.71%)
Dec 29, 2005	19.33	19.43	18.22	18.80	55,324	-0.79(-4.02%)
Dec 28, 2005	19.78	19.78	19.10	19.58	56,177	-0.12(-0.59%)
Dec 27, 2005	19.85	20.01	19.55	19.70	44,139	+0.00(+0.00%)
Dec 23, 2005	20.09	20.09	19.68	19.70	15,163	-0.34(-1.70%)
Dec 22, 2005	20.07	20.09	19.84	20.04	47,407	+0.05(+0.23%)
Dec 21, 2005	19.01	20.03	18.99	19.99	48,871	+1.38(+7.39%)
Dec 20, 2005	18.74	19.69	18.06	18.62	68,234	-0.57(-2.98%)
Dec 19, 2005	19.57	19.68	18.37	19.19	162,541	-0.63(-3.16%)
Dec 16, 2005	19.11	19.82	19.11	19.82	83,059	+0.95(+5.04%)
Dec 15, 2005	18.01	19.04	17.80	18.87	209,403	+0.59(+3.26%)
Dec 14, 2005	18.42	18.70	17.88	18.27	94,604	-0.39(-2.07%)
Dec 13, 2005	18.68	19.31	18.40	18.66	49,070	-0.49(-2.54%)
Dec 12, 2005	19.31	19.38	18.47	19.14	95,427	-0.15(-0.80%)
Dec 09, 2005	20.08	20.08	19.21	19.30	31,145	-0.39(-1.96%)
Dec 08, 2005	20.13	20.13	19.36	19.68	65,781	-0.19(-0.97%)
Dec 07, 2005	19.99	20.09	19.85	19.88	65,590	-0.14(-0.69%)
Dec 06, 2005	19.70	20.13	19.58	20.02	187,455	+0.29(+1.49%)
Dec 05, 2005	19.08	19.89	18.54	19.72	66,415	+0.41(+2.12%)
Dec 02, 2005	19.70	20.12	19.31	19.31	42,440	-0.73(-3.62%)

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.