Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.66	13.60	13.37	13.40	64,620	-0.26(-1.87%)
Feb 27, 2006	13.96	13.98	13.58	13.66	66,285	-0.23(-1.62%)
Feb 24, 2006	13.78	14.05	13.78	13.88	49,631	+0.05(+0.39%)
Feb 23, 2006	14.07	14.07	13.78	13.83	72,947	-0.19(-1.35%)
Feb 22, 2006	14.11	14.13	13.91	14.02	54,960	-0.09(-0.64%)
Feb 21, 2006	14.17	14.18	13.96	14.11	63,954	+0.15(+1.08%)
Feb 17, 2006	13.53	14.11	13.49	13.96	176,873	+0.49(+3.63%)
Feb 16, 2006	12.79	13.56	12.78	13.47	107,589	+0.76(+5.95%)
Feb 15, 2006	12.62	13.08	12.62	12.71	116,250	+0.11(+0.88%)
Feb 14, 2006	12.75	12.77	12.47	12.60	139,233	-0.28(-2.14%)
Feb 13, 2006	12.86	12.92	12.64	12.88	63,954	-0.23(-1.72%)
Feb 10, 2006	13.22	13.22	12.88	13.10	141,232	-0.07(-0.52%)
Feb 09, 2006	13.72	13.73	13.13	13.17	155,555	-0.49(-3.56%)
Feb 08, 2006	13.85	13.88	13.59	13.66	53,628	-0.23(-1.62%)
Feb 07, 2006	14.07	14.07	13.66	13.88	65,286	-0.24(-1.70%)
Feb 06, 2006	14.13	14.19	14.09	14.13	44,634	+0.01(+0.06%)
Feb 03, 2006	14.11	14.22	14.11	14.12	22,983	-0.02(-0.17%)
Feb 02, 2006	14.29	14.29	14.02	14.14	73,280	-0.20(-1.36%)
Feb 01, 2006	14.32	14.41	14.26	14.34	28,979	-0.06(-0.42%)
Jan 31, 2006	14.14	14.40	14.11	14.40	44,634	+0.22(+1.52%)
Jan 30, 2006	14.11	14.33	14.05	14.18	65,952	+0.02(+0.17%)
Jan 27, 2006	14.14	14.26	14.11	14.16	31,310	-0.03(-0.21%)
Jan 26, 2006	14.31	14.31	14.11	14.19	73,614	-0.09(-0.63%)
Jan 25, 2006	14.38	14.42	14.26	14.28	111,253	-0.08(-0.52%)
Jan 24, 2006	14.37	14.40	14.30	14.35	48,631	-0.02(-0.13%)
Jan 23, 2006	14.41	14.41	14.26	14.37	33,309	+0.02(+0.12%)
Jan 20, 2006	14.29	14.49	14.28	14.35	88,936	+0.12(+0.83%)
Jan 19, 2006	14.13	14.46	14.05	14.23	87,270	+0.10(+0.70%)
Jan 18, 2006	14.32	14.36	14.08	14.13	38,639	-0.11(-0.78%)
Jan 17, 2006	14.11	14.32	14.11	14.25	50,297	+0.20(+1.43%)
Jan 13, 2006	14.02	14.08	13.96	14.04	22,650	+0.06(+0.43%)
Jan 12, 2006	14.02	14.09	13.96	13.98	36,973	-0.04(-0.26%)
Jan 11, 2006	13.81	14.14	13.81	14.02	83,939	+0.24(+1.74%)
Jan 10, 2006	13.66	13.85	13.65	13.78	62,954	-0.00(-0.02%)
Jan 09, 2006	13.99	14.07	13.78	13.78	56,959	-0.21(-1.50%)
Jan 06, 2006	14.25	14.47	13.78	13.99	186,866	-0.35(-2.41%)
Jan 05, 2006	14.68	14.68	14.31	14.34	40,637	-0.34(-2.33%)
Jan 04, 2006	14.59	14.86	14.44	14.68	37,306	+0.03(+0.20%)
Jan 03, 2006	14.68	14.91	14.43	14.65	76,278	-0.03(-0.20%)
Dec 30, 2005	14.32	14.71	13.73	14.68	180,204	+0.32(+2.19%)
Dec 29, 2005	14.77	14.88	14.35	14.37	40,304	-0.38(-2.55%)
Dec 28, 2005	14.45	14.86	14.13	14.74	79,276	+0.26(+1.76%)
Dec 27, 2005	14.94	14.94	14.44	14.49	120,247	-0.53(-3.50%)
Dec 23, 2005	14.95	15.09	14.86	15.01	44,967	+0.06(+0.42%)
Dec 22, 2005	15.01	15.11	14.88	14.95	29,312	-0.03(-0.22%)
Dec 21, 2005	15.07	15.07	14.86	14.98	48,298	+0.08(+0.54%)
Dec 20, 2005	14.87	15.21	14.87	14.90	31,977	+0.03(+0.18%)
Dec 19, 2005	14.83	14.99	14.83	14.87	106,590	+0.07(+0.49%)
Dec 16, 2005	15.04	15.10	14.80	14.80	33,975	-0.25(-1.64%)
Dec 15, 2005	15.01	15.40	15.01	15.05	35,308	-0.04(-0.24%)
Dec 14, 2005	15.22	15.23	15.00	15.08	24,315	-0.18(-1.20%)
Dec 13, 2005	15.31	15.41	15.25	15.27	26,314	-0.08(-0.49%)
Dec 12, 2005	15.07	15.46	15.07	15.34	66,619	+0.23(+1.55%)
Dec 09, 2005	15.09	15.18	15.04	15.11	30,977	+0.10(+0.64%)
Dec 08, 2005	14.79	15.09	14.79	15.01	80,942	-0.17(-1.13%)
Dec 07, 2005	15.34	15.34	15.09	15.18	41,969	-0.16(-1.07%)
Dec 06, 2005	15.31	15.52	15.31	15.35	44,967	+0.10(+0.63%)
Dec 05, 2005	15.06	15.55	15.06	15.25	88,936	+0.20(+1.30%)
Dec 02, 2005	15.10	15.12	14.89	15.06	43,968	-0.12(-0.79%)

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.