Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.72	13.66	13.43	13.46	64,357	-0.26(-1.87%)
Feb 27, 2006	14.02	14.04	13.64	13.72	66,016	-0.23(-1.62%)
Feb 24, 2006	13.83	14.11	13.83	13.94	49,429	+0.05(+0.39%)
Feb 23, 2006	14.12	14.12	13.84	13.89	72,650	-0.19(-1.35%)
Feb 22, 2006	14.17	14.18	13.96	14.08	54,737	-0.09(-0.64%)
Feb 21, 2006	14.23	14.24	14.02	14.17	63,694	+0.15(+1.08%)
Feb 17, 2006	13.59	14.16	13.55	14.02	176,153	+0.49(+3.63%)
Feb 16, 2006	12.84	13.62	12.83	13.53	107,151	+0.76(+5.95%)
Feb 15, 2006	12.67	13.13	12.67	12.77	115,777	+0.11(+0.88%)
Feb 14, 2006	12.81	12.83	12.52	12.65	138,667	-0.28(-2.14%)
Feb 13, 2006	12.92	12.98	12.70	12.93	63,694	-0.23(-1.72%)
Feb 10, 2006	13.28	13.28	12.93	13.16	140,657	-0.07(-0.52%)
Feb 09, 2006	13.78	13.79	13.19	13.23	154,922	-0.49(-3.56%)
Feb 08, 2006	13.91	13.94	13.64	13.72	53,410	-0.23(-1.62%)
Feb 07, 2006	14.12	14.12	13.72	13.94	65,020	-0.24(-1.70%)
Feb 06, 2006	14.19	14.25	14.15	14.18	44,453	+0.01(+0.06%)
Feb 03, 2006	14.17	14.28	14.17	14.17	22,890	-0.02(-0.17%)
Feb 02, 2006	14.35	14.35	14.08	14.20	72,982	-0.20(-1.36%)
Feb 01, 2006	14.38	14.47	14.32	14.39	28,861	-0.06(-0.42%)
Jan 31, 2006	14.20	14.45	14.17	14.45	44,453	+0.22(+1.52%)
Jan 30, 2006	14.17	14.39	14.11	14.24	65,684	+0.02(+0.17%)
Jan 27, 2006	14.20	14.32	14.17	14.21	31,183	-0.03(-0.21%)
Jan 26, 2006	14.36	14.36	14.17	14.24	73,314	-0.09(-0.63%)
Jan 25, 2006	14.44	14.48	14.32	14.33	110,801	-0.08(-0.52%)
Jan 24, 2006	14.43	14.45	14.36	14.41	48,433	-0.02(-0.13%)
Jan 23, 2006	14.47	14.47	14.32	14.43	33,173	+0.02(+0.12%)
Jan 20, 2006	14.35	14.54	14.33	14.41	88,574	+0.12(+0.83%)
Jan 19, 2006	14.19	14.51	14.11	14.29	86,915	+0.10(+0.70%)
Jan 18, 2006	14.38	14.42	14.14	14.19	38,481	-0.11(-0.78%)
Jan 17, 2006	14.17	14.38	14.17	14.30	50,092	+0.20(+1.43%)
Jan 13, 2006	14.08	14.14	14.02	14.10	22,558	+0.06(+0.43%)
Jan 12, 2006	14.08	14.15	14.01	14.04	36,823	-0.04(-0.26%)
Jan 11, 2006	13.87	14.20	13.87	14.08	83,598	+0.24(+1.74%)
Jan 10, 2006	13.72	13.91	13.71	13.84	62,698	-0.00(-0.02%)
Jan 09, 2006	14.05	14.12	13.84	13.84	56,727	-0.21(-1.50%)
Jan 06, 2006	14.30	14.53	13.84	14.05	186,105	-0.35(-2.41%)
Jan 05, 2006	14.74	14.74	14.37	14.40	40,472	-0.34(-2.33%)
Jan 04, 2006	14.65	14.92	14.50	14.74	37,154	+0.03(+0.21%)
Jan 03, 2006	14.74	14.98	14.49	14.71	75,968	-0.03(-0.20%)
Dec 30, 2005	14.38	14.77	13.79	14.74	179,471	+0.32(+2.19%)
Dec 29, 2005	14.83	14.94	14.41	14.42	40,140	-0.38(-2.55%)
Dec 28, 2005	14.51	14.92	14.18	14.80	78,954	+0.26(+1.76%)
Dec 27, 2005	15.00	15.00	14.50	14.54	119,758	-0.53(-3.50%)
Dec 23, 2005	15.01	15.15	14.92	15.07	44,784	+0.06(+0.42%)
Dec 22, 2005	15.07	15.17	14.94	15.01	29,193	-0.03(-0.22%)
Dec 21, 2005	15.13	15.13	14.92	15.04	48,102	+0.08(+0.54%)
Dec 20, 2005	14.93	15.27	14.93	14.96	31,847	+0.03(+0.18%)
Dec 19, 2005	14.89	15.05	14.89	14.93	106,156	+0.07(+0.49%)
Dec 16, 2005	15.10	15.16	14.86	14.86	33,837	-0.25(-1.64%)
Dec 15, 2005	15.07	15.46	15.07	15.11	35,164	-0.04(-0.24%)
Dec 14, 2005	15.28	15.30	15.06	15.14	24,216	-0.18(-1.20%)
Dec 13, 2005	15.37	15.47	15.31	15.33	26,207	-0.08(-0.49%)
Dec 12, 2005	15.13	15.52	15.13	15.40	66,347	+0.24(+1.55%)
Dec 09, 2005	15.15	15.24	15.10	15.17	30,851	+0.10(+0.64%)
Dec 08, 2005	14.85	15.15	14.85	15.07	80,612	-0.17(-1.13%)
Dec 07, 2005	15.40	15.40	15.15	15.24	41,799	-0.17(-1.07%)
Dec 06, 2005	15.37	15.58	15.37	15.41	44,784	+0.10(+0.63%)
Dec 05, 2005	15.12	15.61	15.12	15.31	88,574	+0.20(+1.30%)
Dec 02, 2005	15.16	15.19	14.95	15.12	43,789	-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.