Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.36	14.38	14.32	14.36	1,300	-0.00(-0.03%)
Feb 27, 2006	14.36	14.40	14.29	14.36	4,350	-0.02(-0.13%)
Feb 24, 2006	14.38	14.54	14.38	14.38	2,200	-0.28(-1.89%)
Feb 23, 2006	14.66	14.66	14.55	14.66	5,834	+0.03(+0.21%)
Feb 22, 2006	14.63	14.63	14.19	14.63	5,500	+0.04(+0.30%)
Feb 21, 2006	14.59	14.74	14.48	14.59	3,200	+0.19(+1.29%)
Feb 17, 2006	14.40	14.40	14.07	14.40	12,040	+0.39(+2.75%)
Feb 16, 2006	14.01	14.01	13.96	14.01	2,625	+0.01(+0.10%)
Feb 15, 2006	14.00	14.00	13.88	14.00	800	+0.12(+0.88%)
Feb 14, 2006	13.88	13.92	13.88	13.88	600	-0.03(-0.20%)
Feb 13, 2006	13.91	14.00	13.91	13.91	5,400	-0.13(-0.92%)
Feb 10, 2006	14.04	14.22	14.04	14.04	2,300	-0.07(-0.52%)
Feb 09, 2006	14.11	14.11	13.93	14.11	1,800	+0.29(+2.08%)
Feb 08, 2006	13.82	13.95	13.75	13.82	4,960	-0.15(-1.07%)
Feb 07, 2006	14.18	14.08	13.75	13.97	7,050	-0.21(-1.45%)
Feb 06, 2006	14.18	14.20	14.15	14.18	14,700	+0.07(+0.46%)
Feb 03, 2006	14.11	14.11	13.97	14.11	3,689	-0.01(-0.10%)
Feb 02, 2006	14.12	14.14	14.04	14.12	3,450	+0.07(+0.46%)
Feb 01, 2006	14.06	14.21	14.06	14.06	4,200	-0.08(-0.58%)
Jan 31, 2006	14.14	14.14	14.03	14.14	1,275	+0.09(+0.64%)
Jan 30, 2006	14.05	14.05	13.85	14.05	5,129	+0.12(+0.86%)
Jan 27, 2006	13.93	14.10	13.82	13.93	4,500	-0.05(-0.36%)
Jan 26, 2006	13.98	14.10	13.90	13.98	6,309	+0.04(+0.27%)
Jan 25, 2006	13.94	14.03	13.90	13.94	4,461	+0.03(+0.22%)
Jan 24, 2006	13.91	13.94	13.76	13.91	18,220	+0.06(+0.44%)
Jan 23, 2006	13.85	18.70	13.70	13.85	3,338	+0.26(+1.94%)
Jan 20, 2006	13.59	13.74	13.50	13.59	9,450	-0.01(-0.10%)
Jan 19, 2006	13.60	13.72	13.60	13.60	1,800	-0.05(-0.35%)
Jan 18, 2006	13.65	13.77	13.56	13.65	11,495	-0.10(-0.74%)
Jan 17, 2006	13.75	13.83	13.65	13.75	11,100	-0.04(-0.30%)
Jan 13, 2006	13.79	13.79	13.72	13.79	5,185	+0.00(+0.01%)
Jan 12, 2006	13.79	13.91	13.71	13.79	6,836	-0.02(-0.14%)
Jan 11, 2006	13.81	13.82	13.70	13.81	12,702	+0.10(+0.69%)
Jan 10, 2006	13.71	13.75	13.56	13.71	8,367	+0.00(+0.03%)
Jan 09, 2006	13.71	13.90	13.65	13.71	16,530	-0.08(-0.56%)
Jan 06, 2006	13.79	13.79	13.70	13.79	8,325	+0.01(+0.10%)
Jan 05, 2006	13.77	13.78	13.76	13.77	1,775	-0.16(-1.12%)
Jan 04, 2006	14.01	14.09	13.92	13.93	5,500	-0.08(-0.55%)
Jan 03, 2006	14.01	14.09	14.01	14.01	4,900	+0.05(+0.34%)
Dec 30, 2005	13.96	13.97	13.90	13.96	1,100	-0.21(-1.48%)
Dec 29, 2005	14.17	14.17	14.01	14.17	3,250	+0.17(+1.21%)
Dec 28, 2005	14.00	14.37	13.98	14.00	4,005	-0.13(-0.91%)
Dec 23, 2005	14.13	14.14	13.96	14.13	4,605	-0.00(-0.01%)
Dec 22, 2005	13.99	14.13	13.78	14.13	3,800	+0.14(+1.01%)
Dec 21, 2005	13.67	13.99	13.62	13.99	1,400	+0.32(+2.33%)
Dec 20, 2005	13.67	13.69	13.60	13.67	4,000	-0.11(-0.80%)
Dec 19, 2005	13.78	13.78	13.59	13.78	3,050	+0.18(+1.36%)
Dec 16, 2005	13.60	13.79	13.58	13.60	5,700	-0.19(-1.39%)
Dec 15, 2005	13.79	13.82	13.72	13.79	6,500	-0.08(-0.60%)
Dec 14, 2005	13.87	13.93	13.84	13.87	4,000	-0.03(-0.19%)
Dec 13, 2005	13.90	13.90	13.74	13.90	2,300	+0.20(+1.43%)
Dec 12, 2005	13.70	13.72	13.56	13.70	4,700	+0.15(+1.11%)
Dec 09, 2005	13.55	13.69	13.55	13.55	5,300	-0.18(-1.28%)
Dec 08, 2005	13.73	13.80	13.71	13.73	3,350	-0.19(-1.39%)
Dec 07, 2005	13.92	13.93	13.73	13.92	5,140	+0.00(+0.00%)
Dec 06, 2005	13.92	13.93	13.80	13.92	3,410	+0.06(+0.43%)
Dec 05, 2005	13.86	13.86	13.70	13.86	9,650	+0.34(+2.49%)
Dec 02, 2005	13.52	13.68	13.52	13.52	4,300	+0.06(+0.46%)

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.