Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.56	14.54	14.47	14.50	5,410	-0.07(-0.46%)
Feb 27, 2006	14.57	14.63	14.56	14.56	9,365	-0.10(-0.69%)
Feb 24, 2006	14.65	14.78	14.61	14.67	5,619	+0.06(+0.40%)
Feb 23, 2006	14.73	14.73	14.55	14.61	8,948	-0.05(-0.33%)
Feb 22, 2006	14.70	14.80	14.66	14.66	18,938	-0.09(-0.62%)
Feb 21, 2006	14.90	14.99	14.75	14.75	12,486	-0.21(-1.38%)
Feb 17, 2006	15.00	15.08	14.83	14.95	10,613	-0.05(-0.32%)
Feb 16, 2006	14.97	15.01	14.91	15.00	5,619	-0.01(-0.06%)
Feb 15, 2006	15.02	15.04	14.91	15.01	6,451	-0.07(-0.45%)
Feb 14, 2006	14.99	15.10	14.99	15.08	12,070	+0.11(+0.71%)
Feb 13, 2006	15.00	15.06	14.90	14.97	13,735	+0.07(+0.48%)
Feb 10, 2006	15.05	15.06	14.90	14.90	10,197	-0.12(-0.80%)
Feb 09, 2006	14.90	15.08	14.90	15.02	10,821	+0.12(+0.84%)
Feb 08, 2006	15.09	15.09	14.90	14.90	13,319	-0.19(-1.27%)
Feb 07, 2006	15.03	15.09	15.00	15.09	14,359	+0.06(+0.38%)
Feb 06, 2006	15.06	15.10	15.03	15.03	4,994	-0.00(-0.03%)
Feb 03, 2006	15.11	15.11	15.03	15.04	10,613	-0.11(-0.70%)
Feb 02, 2006	15.18	15.26	15.14	15.14	7,700	+0.01(+0.10%)
Feb 01, 2006	15.14	15.17	15.11	15.13	8,116	-0.03(-0.22%)
Jan 31, 2006	15.03	15.20	15.03	15.16	23,100	+0.13(+0.86%)
Jan 30, 2006	15.04	15.04	14.95	15.03	21,227	-0.06(-0.38%)
Jan 27, 2006	15.04	15.14	15.02	15.09	14,359	+0.02(+0.16%)
Jan 26, 2006	15.11	15.14	15.02	15.06	2,705	-0.02(-0.16%)
Jan 25, 2006	15.16	15.38	15.04	15.09	15,816	-0.09(-0.57%)
Jan 24, 2006	15.25	15.26	15.16	15.17	4,162	-0.07(-0.47%)
Jan 23, 2006	15.30	15.30	15.18	15.25	5,410	-0.13(-0.84%)
Jan 20, 2006	15.50	15.50	15.33	15.38	8,740	-0.13(-0.87%)
Jan 19, 2006	15.53	15.57	15.50	15.51	7,492	-0.02(-0.12%)
Jan 18, 2006	15.43	15.60	15.43	15.53	10,405	+0.08(+0.53%)
Jan 17, 2006	15.30	15.45	15.27	15.45	18,730	+0.13(+0.85%)
Jan 13, 2006	15.33	15.33	15.26	15.32	9,989	+0.01(+0.09%)
Jan 12, 2006	15.26	15.37	15.26	15.30	13,111	-0.05(-0.31%)
Jan 11, 2006	15.09	15.35	15.09	15.35	23,308	+0.38(+2.57%)
Jan 10, 2006	14.97	15.01	14.93	14.97	6,243	+0.00(+0.00%)
Jan 09, 2006	14.90	14.99	14.90	14.97	13,527	+0.07(+0.48%)
Jan 06, 2006	14.82	14.90	14.80	14.90	8,532	+0.12(+0.81%)
Jan 05, 2006	14.66	14.78	14.64	14.78	14,776	+0.16(+1.12%)
Jan 04, 2006	14.69	14.70	14.58	14.61	27,679	-0.13(-0.88%)
Jan 03, 2006	14.82	14.82	14.58	14.74	34,130	-0.06(-0.39%)
Dec 30, 2005	14.80	14.80	14.70	14.80	15,816	+0.00(+0.03%)
Dec 29, 2005	14.68	14.82	14.68	14.79	16,232	+0.06(+0.42%)
Dec 28, 2005	14.63	14.82	14.57	14.73	32,257	+0.06(+0.43%)
Dec 27, 2005	14.73	14.79	14.63	14.67	26,638	-0.13(-0.88%)
Dec 23, 2005	14.78	14.80	14.72	14.80	16,857	+0.02(+0.16%)
Dec 22, 2005	14.75	14.79	14.72	14.78	17,273	+0.00(+0.00%)
Dec 21, 2005	15.04	15.04	14.64	14.78	45,160	-0.30(-1.98%)
Dec 20, 2005	15.04	15.11	15.04	15.07	5,827	-0.00(-0.03%)
Dec 19, 2005	15.04	15.08	15.04	15.08	9,989	-0.00(-0.03%)
Dec 16, 2005	15.02	15.08	15.02	15.08	15,192	+0.01(+0.10%)
Dec 15, 2005	15.09	15.12	15.06	15.07	21,435	+0.02(+0.16%)
Dec 14, 2005	15.00	15.09	14.97	15.04	20,395	+0.05(+0.32%)
Dec 13, 2005	14.99	15.06	14.97	15.00	11,238	-0.03(-0.22%)
Dec 12, 2005	15.04	15.08	14.96	15.03	19,770	+0.00(+0.00%)
Dec 09, 2005	14.91	15.07	14.91	15.03	85,950	+0.04(+0.26%)
Dec 08, 2005	14.99	15.02	14.94	14.99	24,973	-0.05(-0.32%)
Dec 07, 2005	15.03	15.04	14.95	15.04	15,400	+0.02(+0.16%)
Dec 06, 2005	15.01	15.04	14.95	15.02	24,141	-0.04(-0.29%)
Dec 05, 2005	15.09	15.13	14.99	15.06	29,552	-0.03(-0.19%)
Dec 02, 2005	14.78	15.09	14.70	15.09	20,186	+0.21(+1.42%)

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.