Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.97	14.08	13.97	14.04	150,376	+0.07(+0.49%)
Feb 27, 2006	14.11	14.19	13.93	13.97	131,824	-0.08(-0.55%)
Feb 24, 2006	13.97	14.06	13.93	14.05	140,991	+0.13(+0.92%)
Feb 23, 2006	14.00	14.00	13.88	13.92	187,697	-0.00(-0.03%)
Feb 22, 2006	13.99	13.99	13.88	13.93	133,134	-0.03(-0.20%)
Feb 21, 2006	13.84	13.97	13.73	13.96	174,602	+0.12(+0.86%)
Feb 17, 2006	13.69	13.84	13.67	13.84	129,423	+0.10(+0.73%)
Feb 16, 2006	13.60	13.75	13.60	13.74	75,297	+0.04(+0.30%)
Feb 15, 2006	13.65	13.73	13.59	13.70	128,114	+0.09(+0.67%)
Feb 14, 2006	13.59	13.63	13.40	13.60	189,006	+0.01(+0.07%)
Feb 13, 2006	13.41	13.63	13.41	13.59	148,630	-0.02(-0.17%)
Feb 10, 2006	13.63	13.65	13.52	13.62	163,689	-0.12(-0.90%)
Feb 09, 2006	13.55	13.95	13.55	13.74	247,062	+0.05(+0.33%)
Feb 08, 2006	13.99	13.99	13.56	13.70	259,066	-0.62(-4.35%)
Feb 07, 2006	14.58	14.58	14.24	14.32	257,756	-0.08(-0.54%)
Feb 06, 2006	14.34	14.54	14.32	14.40	327,161	+0.10(+0.67%)
Feb 03, 2006	14.00	14.30	14.00	14.30	210,177	+0.24(+1.69%)
Feb 02, 2006	14.02	14.19	13.98	14.06	297,260	+0.04(+0.29%)
Feb 01, 2006	13.87	14.18	13.87	14.02	191,844	+0.18(+1.29%)
Jan 31, 2006	13.86	13.88	13.76	13.84	83,809	+0.05(+0.33%)
Jan 30, 2006	13.70	13.88	13.70	13.80	187,479	+0.09(+0.67%)
Jan 27, 2006	13.84	13.95	13.70	13.70	154,523	-0.19(-1.38%)
Jan 26, 2006	13.84	14.00	13.83	13.90	119,602	+0.07(+0.50%)
Jan 25, 2006	13.92	13.94	13.78	13.83	117,201	-0.07(-0.53%)
Jan 24, 2006	13.86	13.94	13.74	13.90	139,681	+0.03(+0.23%)
Jan 23, 2006	13.85	13.90	13.66	13.87	184,423	+0.16(+1.17%)
Jan 20, 2006	13.82	13.86	13.52	13.71	281,982	-0.13(-0.93%)
Jan 19, 2006	13.66	13.86	13.64	13.84	101,269	+0.14(+1.00%)
Jan 18, 2006	13.74	13.81	13.68	13.70	101,487	-0.04(-0.30%)
Jan 17, 2006	13.72	13.79	13.65	13.74	96,249	+0.02(+0.13%)
Jan 13, 2006	13.68	13.77	13.65	13.72	108,035	+0.07(+0.50%)
Jan 12, 2006	13.74	13.75	13.65	13.65	134,007	-0.03(-0.23%)
Jan 11, 2006	13.56	13.71	13.53	13.69	131,606	+0.16(+1.19%)
Jan 10, 2006	13.45	13.65	13.42	13.53	117,420	-0.01(-0.07%)
Jan 09, 2006	13.43	13.70	13.43	13.53	164,126	+0.08(+0.61%)
Jan 06, 2006	13.36	13.51	13.36	13.45	92,102	+0.10(+0.72%)
Jan 05, 2006	13.30	13.45	13.29	13.36	105,416	+0.02(+0.17%)
Jan 04, 2006	13.29	13.45	13.29	13.33	121,785	+0.04(+0.31%)
Jan 03, 2006	12.93	13.31	12.93	13.29	231,566	+0.34(+2.62%)
Dec 30, 2005	12.87	12.99	12.78	12.95	237,022	+0.13(+1.04%)
Dec 29, 2005	12.92	13.04	12.81	12.82	210,832	-0.11(-0.85%)
Dec 28, 2005	13.10	13.10	12.81	12.93	267,577	-0.06(-0.49%)
Dec 27, 2005	13.01	13.06	12.93	12.99	194,899	-0.06(-0.49%)
Dec 23, 2005	13.00	13.17	12.88	13.06	127,023	+0.04(+0.32%)
Dec 22, 2005	12.98	13.15	12.97	13.02	171,110	+0.00(+0.00%)
Dec 21, 2005	13.11	13.17	12.90	13.02	269,105	-0.10(-0.73%)
Dec 20, 2005	13.29	13.37	13.11	13.11	169,582	-0.21(-1.58%)
Dec 19, 2005	13.31	13.42	13.31	13.32	180,276	+0.01(+0.10%)
Dec 16, 2005	13.49	13.49	13.31	13.31	180,058	-0.09(-0.68%)
Dec 15, 2005	13.47	13.63	13.31	13.40	311,883	+0.00(+0.00%)
Dec 14, 2005	13.56	13.62	13.35	13.40	168,709	-0.11(-0.78%)
Dec 13, 2005	13.40	13.54	13.37	13.51	171,546	+0.11(+0.79%)
Dec 12, 2005	13.68	13.68	13.36	13.40	231,566	+0.10(+0.72%)
Dec 09, 2005	13.22	13.42	13.22	13.31	136,626	+0.04(+0.28%)
Dec 08, 2005	13.32	13.39	13.20	13.27	180,713	+0.01(+0.10%)
Dec 07, 2005	13.24	13.36	13.13	13.26	272,597	+0.11(+0.84%)
Dec 06, 2005	13.15	13.20	13.03	13.15	229,383	+0.06(+0.42%)
Dec 05, 2005	12.98	13.14	12.90	13.09	181,804	+0.12(+0.95%)
Dec 02, 2005	12.88	13.01	12.85	12.97	109,999	+0.02(+0.14%)

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.