Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.45	14.47	14.36	14.38	49,500	-0.07(-0.50%)
Feb 27, 2006	14.40	14.48	14.39	14.45	88,304	+0.10(+0.70%)
Feb 24, 2006	14.34	14.41	14.21	14.35	63,679	-0.01(-0.06%)
Feb 23, 2006	14.61	14.61	14.32	14.36	97,508	-0.33(-2.27%)
Feb 22, 2006	14.45	14.77	14.44	14.69	84,076	-0.01(-0.05%)
Feb 21, 2006	14.75	14.81	14.64	14.70	187,803	-0.24(-1.61%)
Feb 17, 2006	14.77	14.94	14.77	14.94	78,852	+0.05(+0.32%)
Feb 16, 2006	14.79	14.89	14.76	14.89	77,360	-0.08(-0.56%)
Feb 15, 2006	14.85	14.98	14.84	14.98	209,444	+0.08(+0.57%)
Feb 14, 2006	14.87	14.96	14.80	14.89	245,761	-0.02(-0.13%)
Feb 13, 2006	14.86	14.96	14.79	14.91	123,875	+0.08(+0.51%)
Feb 10, 2006	14.89	14.94	14.77	14.84	89,548	+0.06(+0.44%)
Feb 09, 2006	14.81	14.87	14.76	14.77	170,888	-0.03(-0.19%)
Feb 08, 2006	14.63	14.83	14.63	14.80	85,319	+0.21(+1.43%)
Feb 07, 2006	14.75	14.79	14.55	14.59	173,127	+0.08(+0.58%)
Feb 06, 2006	14.43	14.52	14.38	14.51	181,335	+0.24(+1.66%)
Feb 03, 2006	14.13	14.35	14.11	14.27	109,199	+0.02(+0.11%)
Feb 02, 2006	14.24	14.36	14.20	14.26	195,265	+0.04(+0.31%)
Feb 01, 2006	14.21	14.26	14.16	14.21	59,947	+0.00(+0.00%)
Jan 31, 2006	14.25	14.31	14.21	14.21	460,180	+0.04(+0.26%)
Jan 30, 2006	14.24	14.30	14.18	14.18	200,489	-0.02(-0.11%)
Jan 27, 2006	14.29	14.34	14.18	14.19	38,804	-0.17(-1.18%)
Jan 26, 2006	14.35	14.46	14.33	14.36	39,550	-0.06(-0.39%)
Jan 25, 2006	14.41	14.47	14.39	14.42	163,923	+0.26(+1.82%)
Jan 24, 2006	14.07	14.25	14.06	14.16	139,795	-0.15(-1.07%)
Jan 23, 2006	14.38	14.43	14.28	14.31	144,521	+0.10(+0.71%)
Jan 20, 2006	14.43	14.48	14.15	14.21	120,144	+0.03(+0.20%)
Jan 19, 2006	13.95	14.20	13.93	14.18	178,599	+0.16(+1.12%)
Jan 18, 2006	14.05	14.06	13.89	14.03	182,082	-0.16(-1.16%)
Jan 17, 2006	14.17	14.21	14.13	14.19	94,274	-0.09(-0.65%)
Jan 13, 2006	14.23	14.31	14.16	14.28	208,697	-0.03(-0.20%)
Jan 12, 2006	14.30	14.34	14.25	14.31	120,890	-0.24(-1.66%)
Jan 11, 2006	14.47	14.63	14.40	14.55	163,177	+0.14(+1.00%)
Jan 10, 2006	14.36	14.41	14.32	14.41	107,209	-0.07(-0.50%)
Jan 09, 2006	14.54	14.54	14.43	14.48	82,334	-0.23(-1.58%)
Jan 06, 2006	14.61	14.72	14.59	14.71	32,088	+0.03(+0.19%)
Jan 05, 2006	14.67	14.70	14.63	14.69	60,196	-0.10(-0.71%)
Jan 04, 2006	14.58	14.82	14.57	14.79	79,350	+0.26(+1.77%)
Jan 03, 2006	14.35	14.59	14.30	14.53	61,191	+0.45(+3.20%)
Dec 30, 2005	14.14	14.12	13.99	14.08	39,301	-0.08(-0.54%)
Dec 29, 2005	14.17	14.20	14.12	14.16	101,737	+0.16(+1.12%)
Dec 28, 2005	13.98	14.09	13.97	14.00	31,342	-0.01(-0.09%)
Dec 27, 2005	13.96	14.07	13.95	14.01	53,480	+0.09(+0.66%)
Dec 23, 2005	13.82	13.92	13.78	13.92	70,643	+0.10(+0.76%)
Dec 22, 2005	13.67	13.82	13.66	13.82	59,699	+0.21(+1.57%)
Dec 21, 2005	13.66	13.68	13.56	13.60	57,211	-0.20(-1.43%)
Dec 20, 2005	13.91	13.93	13.77	13.80	23,382	-0.02(-0.17%)
Dec 19, 2005	13.87	13.88	13.76	13.83	144,024	+0.19(+1.42%)
Dec 16, 2005	13.65	13.74	13.63	13.63	35,321	+0.03(+0.21%)
Dec 15, 2005	13.62	13.63	13.52	13.60	28,357	-0.01(-0.09%)
Dec 14, 2005	13.62	13.66	13.60	13.62	26,615	+0.02(+0.15%)
Dec 13, 2005	13.59	13.66	13.54	13.60	49,002	+0.10(+0.71%)
Dec 12, 2005	13.46	13.50	13.42	13.50	26,864	+0.23(+1.73%)
Dec 09, 2005	13.20	13.33	13.19	13.27	28,854	+0.24(+1.85%)
Dec 08, 2005	12.96	13.13	12.93	13.03	154,471	+0.28(+2.21%)
Dec 07, 2005	12.80	12.82	12.74	12.75	25,372	-0.04(-0.31%)
Dec 06, 2005	12.77	12.84	12.73	12.79	38,804	-0.06(-0.47%)
Dec 05, 2005	12.78	12.86	12.78	12.85	73,131	-0.06(-0.47%)
Dec 02, 2005	12.77	12.92	12.76	12.91	69,648	+0.17(+1.32%)

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.