Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.78	13.90	13.75	13.90	38,000	+0.12(+0.87%)
Feb 27, 2006	13.77	13.80	13.68	13.78	31,100	+0.01(+0.07%)
Feb 24, 2006	13.60	13.77	13.60	13.77	17,400	+0.07(+0.51%)
Feb 23, 2006	13.73	13.75	13.63	13.70	18,100	-0.06(-0.44%)
Feb 22, 2006	13.74	13.78	13.67	13.76	49,700	+0.03(+0.22%)
Feb 21, 2006	13.68	13.79	13.66	13.73	33,300	+0.07(+0.51%)
Feb 17, 2006	13.62	13.67	13.62	13.66	40,400	-0.01(-0.07%)
Feb 16, 2006	13.62	13.68	13.57	13.67	44,500	-0.01(-0.07%)
Feb 15, 2006	13.65	13.75	13.50	13.68	35,900	+0.00(+0.00%)
Feb 14, 2006	13.76	13.76	13.67	13.68	16,500	-0.07(-0.51%)
Feb 13, 2006	13.78	13.79	13.63	13.75	22,500	-0.01(-0.07%)
Feb 10, 2006	13.75	13.79	13.67	13.76	18,200	+0.10(+0.73%)
Feb 09, 2006	13.79	13.79	13.65	13.66	49,000	-0.05(-0.37%)
Feb 08, 2006	13.75	13.79	13.60	13.71	30,100	+0.05(+0.37%)
Feb 07, 2006	13.69	13.72	13.65	13.66	17,400	+0.01(+0.07%)
Feb 06, 2006	13.70	13.77	13.64	13.65	25,700	+0.02(+0.15%)
Feb 03, 2006	13.73	13.77	13.58	13.63	59,200	-0.11(-0.80%)
Feb 02, 2006	13.77	13.79	13.66	13.74	17,300	+0.01(+0.07%)
Feb 01, 2006	13.63	13.80	13.63	13.73	18,100	+0.05(+0.37%)
Jan 31, 2006	13.61	13.78	13.60	13.68	32,300	+0.01(+0.07%)
Jan 30, 2006	13.68	13.75	13.60	13.67	24,500	-0.08(-0.57%)
Jan 27, 2006	13.72	13.75	13.67	13.75	20,500	+0.04(+0.28%)
Jan 26, 2006	13.77	13.79	13.67	13.71	23,100	-0.01(-0.08%)
Jan 25, 2006	13.59	13.75	13.59	13.72	37,300	-0.03(-0.21%)
Jan 24, 2006	13.79	13.79	13.65	13.75	47,200	-0.04(-0.29%)
Jan 23, 2006	13.73	13.79	13.67	13.79	28,600	+0.04(+0.29%)
Jan 20, 2006	13.70	13.77	13.68	13.75	27,700	+0.06(+0.44%)
Jan 19, 2006	13.57	13.70	13.57	13.69	31,700	+0.07(+0.51%)
Jan 18, 2006	13.56	13.63	13.50	13.62	30,400	+0.06(+0.44%)
Jan 17, 2006	13.60	13.60	13.48	13.56	21,400	-0.02(-0.15%)
Jan 13, 2006	13.54	13.63	13.52	13.58	37,900	+0.08(+0.59%)
Jan 12, 2006	13.44	13.55	13.44	13.50	55,300	+0.00(+0.00%)
Jan 11, 2006	13.44	13.60	13.44	13.50	29,900	+0.04(+0.30%)
Jan 10, 2006	13.53	13.64	13.45	13.46	60,900	-0.15(-1.10%)
Jan 09, 2006	13.62	13.66	13.53	13.61	31,200	+0.04(+0.29%)
Jan 06, 2006	13.51	13.57	13.46	13.57	41,400	+0.02(+0.15%)
Jan 05, 2006	13.42	13.55	13.34	13.55	23,100	+0.13(+0.97%)
Jan 04, 2006	13.33	13.42	13.33	13.42	49,900	+0.07(+0.52%)
Jan 03, 2006	13.34	13.35	13.28	13.35	40,500	+0.07(+0.53%)
Dec 30, 2005	13.15	13.30	13.15	13.28	99,700	+0.11(+0.84%)
Dec 29, 2005	13.17	13.25	13.15	13.17	60,600	+0.00(+0.00%)
Dec 28, 2005	13.09	13.17	13.03	13.17	68,600	+0.09(+0.69%)
Dec 27, 2005	13.01	13.10	13.00	13.08	75,100	-0.01(-0.08%)
Dec 23, 2005	12.94	13.10	12.92	13.09	67,000	+0.13(+1.00%)
Dec 22, 2005	13.05	13.13	12.91	12.96	112,100	-0.10(-0.77%)
Dec 21, 2005	13.02	13.14	13.02	13.06	46,400	+0.01(+0.08%)
Dec 20, 2005	13.10	13.13	12.98	13.05	35,100	+0.00(+0.00%)
Dec 19, 2005	13.14	13.18	13.02	13.05	48,400	-0.06(-0.46%)
Dec 16, 2005	12.95	13.12	12.95	13.11	64,700	+0.05(+0.38%)
Dec 15, 2005	13.02	13.24	12.91	13.06	128,400	-0.03(-0.23%)
Dec 14, 2005	13.04	13.12	13.01	13.09	46,200	+0.05(+0.38%)
Dec 13, 2005	13.06	13.17	13.04	13.04	63,700	-0.03(-0.23%)
Dec 12, 2005	13.11	13.21	13.06	13.07	63,200	-0.09(-0.69%)
Dec 09, 2005	13.13	13.22	13.08	13.16	103,600	+0.09(+0.70%)
Dec 08, 2005	13.12	13.13	13.01	13.07	80,100	-0.07(-0.53%)
Dec 07, 2005	13.15	13.16	13.05	13.14	99,000	-0.04(-0.30%)
Dec 06, 2005	13.16	13.20	13.07	13.18	44,300	+0.06(+0.46%)
Dec 05, 2005	13.15	13.20	13.03	13.12	28,600	-0.05(-0.38%)
Dec 02, 2005	13.15	13.19	13.00	13.17	61,500	-0.02(-0.15%)

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.