Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.47	16.49	16.20	16.38	48,569	-0.09(-0.55%)
Feb 27, 2006	15.85	16.55	15.85	16.47	12,540	+0.61(+3.85%)
Feb 24, 2006	15.81	16.03	15.58	15.86	33,140	-0.09(-0.56%)
Feb 23, 2006	15.68	16.02	15.68	15.95	10,457	+0.13(+0.82%)
Feb 22, 2006	15.60	15.99	15.12	15.82	11,220	+0.39(+2.53%)
Feb 21, 2006	15.55	15.55	14.80	15.43	20,660	-0.11(-0.70%)
Feb 17, 2006	16.00	16.00	15.06	15.54	16,014	-0.41(-2.58%)
Feb 16, 2006	14.39	15.95	14.39	15.95	15,100	+0.45(+2.90%)
Feb 15, 2006	14.62	15.50	14.17	15.50	26,065	+0.80(+5.44%)
Feb 14, 2006	14.21	14.85	14.21	14.70	14,683	+0.11(+0.75%)
Feb 13, 2006	14.17	14.85	14.17	14.59	32,498	+0.23(+1.60%)
Feb 10, 2006	14.02	14.44	13.86	14.36	12,493	+0.14(+0.98%)
Feb 09, 2006	14.24	14.25	14.03	14.22	28,909	+0.00(+0.00%)
Feb 08, 2006	14.03	14.22	13.90	14.22	36,686	+0.23(+1.64%)
Feb 07, 2006	13.77	14.08	13.77	13.99	31,600	-0.05(-0.36%)
Feb 06, 2006	13.94	14.08	13.76	14.04	89,753	+1.09(+8.42%)
Feb 03, 2006	13.01	13.11	12.95	12.95	22,670	-0.20(-1.52%)
Feb 02, 2006	13.41	13.54	12.98	13.15	52,062	-0.36(-2.66%)
Feb 01, 2006	12.90	13.58	12.85	13.51	22,356	+0.51(+3.92%)
Jan 31, 2006	12.93	13.00	12.93	13.00	22,823	+0.08(+0.62%)
Jan 30, 2006	13.35	13.41	12.92	12.92	28,261	-0.53(-3.94%)
Jan 27, 2006	13.84	13.89	13.28	13.45	31,618	-0.39(-2.82%)
Jan 26, 2006	13.66	13.94	13.57	13.84	33,248	+0.39(+2.90%)
Jan 25, 2006	13.94	13.94	13.33	13.45	34,865	-0.31(-2.25%)
Jan 24, 2006	13.48	13.80	13.33	13.76	40,498	+0.41(+3.07%)
Jan 23, 2006	13.66	13.66	13.31	13.35	9,176	-0.13(-0.96%)
Jan 20, 2006	13.69	13.69	13.26	13.48	21,903	-0.06(-0.44%)
Jan 19, 2006	13.29	13.99	13.11	13.54	17,760	+0.39(+2.97%)
Jan 18, 2006	13.60	13.75	13.15	13.15	19,954	-0.48(-3.52%)
Jan 17, 2006	13.74	13.74	13.63	13.63	21,616	-0.04(-0.29%)
Jan 13, 2006	13.56	13.83	13.53	13.67	19,098	+0.11(+0.81%)
Jan 12, 2006	13.86	13.86	13.56	13.56	21,900	-0.21(-1.53%)
Jan 11, 2006	13.87	14.00	13.70	13.77	28,863	-0.07(-0.51%)
Jan 10, 2006	13.45	13.84	13.45	13.84	13,655	+0.15(+1.10%)
Jan 09, 2006	13.69	13.77	13.20	13.69	18,600	+0.05(+0.37%)
Jan 06, 2006	13.70	13.74	13.56	13.64	14,559	-0.05(-0.37%)
Jan 05, 2006	13.44	13.70	13.44	13.69	24,721	+0.15(+1.11%)
Jan 04, 2006	13.16	13.71	13.16	13.54	44,891	+0.39(+2.97%)
Jan 03, 2006	13.90	13.90	12.62	13.15	56,072	-0.63(-4.57%)
Dec 30, 2005	13.70	14.00	13.68	13.78	33,163	-0.11(-0.79%)
Dec 29, 2005	13.63	14.07	13.63	13.89	29,975	+0.26(+1.91%)
Dec 28, 2005	13.90	13.95	13.53	13.63	8,400	-0.15(-1.09%)
Dec 27, 2005	13.58	13.85	13.55	13.78	24,600	+0.23(+1.70%)
Dec 23, 2005	13.38	13.57	13.31	13.55	10,415	+0.18(+1.35%)
Dec 22, 2005	13.09	13.37	12.95	13.37	42,180	+0.21(+1.60%)
Dec 21, 2005	12.76	13.24	12.76	13.16	31,056	+0.33(+2.57%)
Dec 20, 2005	13.43	13.43	12.76	12.83	51,875	-0.61(-4.54%)
Dec 19, 2005	13.82	13.91	13.12	13.44	29,588	-0.51(-3.66%)
Dec 16, 2005	14.02	14.04	13.78	13.95	84,508	-0.03(-0.21%)
Dec 15, 2005	13.80	14.00	13.60	13.98	27,508	+0.28(+2.04%)
Dec 14, 2005	13.77	14.02	13.69	13.70	20,544	-0.16(-1.15%)
Dec 13, 2005	13.66	14.00	13.66	13.86	71,117	+0.20(+1.46%)
Dec 12, 2005	13.86	13.95	13.66	13.66	69,160	-0.36(-2.57%)
Dec 09, 2005	13.68	14.02	13.59	14.02	33,500	+0.33(+2.41%)
Dec 08, 2005	13.71	14.06	13.52	13.69	39,025	+0.13(+0.96%)
Dec 07, 2005	13.57	13.74	13.50	13.56	36,178	-0.09(-0.66%)
Dec 06, 2005	13.83	13.89	13.54	13.65	21,376	-0.22(-1.59%)
Dec 05, 2005	13.84	13.90	13.79	13.87	33,577	-0.07(-0.50%)
Dec 02, 2005	13.84	14.00	13.80	13.94	52,156	-0.03(-0.21%)

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.