Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.02	13.98	13.87	13.91	104,174	-0.10(-0.72%)
Feb 27, 2006	14.00	14.06	13.96	14.02	51,123	-0.02(-0.14%)
Feb 24, 2006	14.02	14.05	13.97	14.04	79,871	-0.01(-0.05%)
Feb 23, 2006	14.17	14.17	14.04	14.04	70,684	-0.03(-0.24%)
Feb 22, 2006	13.97	14.09	13.97	14.08	93,949	+0.17(+1.21%)
Feb 21, 2006	13.90	13.94	13.89	13.91	86,095	+0.06(+0.44%)
Feb 17, 2006	13.75	13.85	13.75	13.85	34,823	+0.10(+0.74%)
Feb 16, 2006	13.69	13.75	13.64	13.75	121,660	+0.03(+0.25%)
Feb 15, 2006	13.73	13.75	13.64	13.71	101,062	-0.03(-0.25%)
Feb 14, 2006	13.65	13.75	13.60	13.75	31,563	+0.08(+0.59%)
Feb 13, 2006	13.67	13.70	13.63	13.67	85,947	-0.10(-0.74%)
Feb 10, 2006	13.87	13.87	13.69	13.77	89,059	-0.05(-0.34%)
Feb 09, 2006	13.83	13.87	13.79	13.81	37,935	+0.10(+0.74%)
Feb 08, 2006	13.72	13.73	13.65	13.71	86,836	+0.03(+0.20%)
Feb 07, 2006	13.71	13.73	13.66	13.69	37,046	-0.07(-0.49%)
Feb 06, 2006	13.77	13.80	13.69	13.75	41,788	+0.02(+0.15%)
Feb 03, 2006	13.67	13.79	13.62	13.73	112,028	-0.13(-0.92%)
Feb 02, 2006	13.89	13.90	13.81	13.86	55,865	+0.03(+0.20%)
Feb 01, 2006	13.83	13.90	13.82	13.83	112,769	+0.00(+0.00%)
Jan 31, 2006	13.75	13.86	13.71	13.83	43,714	+0.09(+0.64%)
Jan 30, 2006	13.80	13.83	13.75	13.75	39,713	-0.03(-0.20%)
Jan 27, 2006	13.90	13.92	13.75	13.77	86,540	-0.07(-0.54%)
Jan 26, 2006	13.80	13.86	13.80	13.85	44,159	+0.17(+1.23%)
Jan 25, 2006	13.74	13.75	13.66	13.68	75,870	+0.03(+0.25%)
Jan 24, 2006	13.66	13.70	13.63	13.65	175,155	+0.06(+0.45%)
Jan 23, 2006	13.62	13.62	13.54	13.58	32,748	+0.16(+1.21%)
Jan 20, 2006	13.52	13.54	13.39	13.42	36,453	-0.15(-1.09%)
Jan 19, 2006	13.48	13.58	13.48	13.57	251,026	+0.16(+1.16%)
Jan 18, 2006	13.43	13.49	13.35	13.42	284,664	-0.13(-1.00%)
Jan 17, 2006	13.46	13.55	13.46	13.55	68,165	-0.14(-1.03%)
Jan 13, 2006	13.60	13.70	13.58	13.69	27,858	+0.12(+0.90%)
Jan 12, 2006	13.56	13.65	13.55	13.57	49,642	-0.13(-0.98%)
Jan 11, 2006	13.67	13.71	13.63	13.71	149,370	+0.16(+1.15%)
Jan 10, 2006	13.48	13.55	13.45	13.55	140,035	-0.04(-0.30%)
Jan 09, 2006	13.55	13.59	13.47	13.59	116,325	-0.09(-0.69%)
Jan 06, 2006	13.60	13.69	13.56	13.69	56,458	+0.14(+1.00%)
Jan 05, 2006	13.53	13.58	13.48	13.55	110,842	-0.01(-0.10%)
Jan 04, 2006	13.50	13.57	13.48	13.56	105,063	+0.11(+0.85%)
Jan 03, 2006	13.15	13.47	13.15	13.45	392,394	+0.49(+3.75%)
Dec 30, 2005	12.92	12.96	12.86	12.96	17,041	-0.07(-0.52%)
Dec 29, 2005	13.02	13.04	12.98	13.03	27,117	+0.01(+0.10%)
Dec 28, 2005	13.11	13.11	12.96	13.02	16,744	+0.11(+0.84%)
Dec 27, 2005	12.96	13.02	12.90	12.91	44,455	-0.03(-0.21%)
Dec 23, 2005	12.89	12.96	12.87	12.94	116,029	-0.54(-4.01%)
Dec 22, 2005	13.46	13.48	13.40	13.48	23,265	+0.09(+0.66%)
Dec 21, 2005	13.38	13.39	13.33	13.39	44,307	+0.07(+0.51%)
Dec 20, 2005	13.33	13.34	13.28	13.32	68,758	-0.11(-0.80%)
Dec 19, 2005	13.48	13.49	13.41	13.43	93,208	-0.03(-0.25%)
Dec 16, 2005	13.48	13.48	13.40	13.46	118,103	+0.18(+1.32%)
Dec 15, 2005	13.35	13.35	13.21	13.29	120,919	-0.16(-1.20%)
Dec 14, 2005	13.42	13.48	13.42	13.45	19,856	+0.03(+0.25%)
Dec 13, 2005	13.35	13.46	13.29	13.42	65,794	+0.03(+0.25%)
Dec 12, 2005	13.36	13.40	13.31	13.38	32,897	+0.17(+1.28%)
Dec 09, 2005	13.19	13.23	13.14	13.21	59,422	+0.09(+0.72%)
Dec 08, 2005	13.11	13.23	13.10	13.12	43,121	-0.01(-0.10%)
Dec 07, 2005	13.16	13.16	13.06	13.13	14,225	-0.05(-0.36%)
Dec 06, 2005	13.13	13.23	13.10	13.18	55,273	+0.05(+0.41%)
Dec 05, 2005	13.06	13.15	13.02	13.13	36,749	+0.08(+0.62%)
Dec 02, 2005	13.06	13.08	13.00	13.04	59,718	+0.04(+0.31%)

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.