Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.43	14.40	14.09	14.18	123,861	-0.25(-1.70%)
Feb 27, 2006	14.40	14.51	14.25	14.43	41,302	-0.04(-0.29%)
Feb 24, 2006	14.28	14.48	14.26	14.47	40,297	+0.16(+1.12%)
Feb 23, 2006	14.42	14.49	14.28	14.31	48,795	-0.14(-0.94%)
Feb 22, 2006	14.27	14.64	14.23	14.44	74,758	+0.17(+1.22%)
Feb 21, 2006	14.59	14.59	14.19	14.27	69,739	-0.22(-1.49%)
Feb 17, 2006	14.54	14.62	14.37	14.48	59,676	-0.00(-0.03%)
Feb 16, 2006	14.19	14.49	14.19	14.49	71,390	+0.19(+1.36%)
Feb 15, 2006	13.97	14.30	13.97	14.29	57,005	+0.14(+0.99%)
Feb 14, 2006	13.91	14.26	13.75	14.15	131,480	+0.30(+2.14%)
Feb 13, 2006	13.69	14.08	13.69	13.86	205,040	+0.08(+0.55%)
Feb 10, 2006	13.96	14.12	13.71	13.78	89,908	-0.07(-0.49%)
Feb 09, 2006	14.17	14.17	13.84	13.85	89,530	-0.19(-1.38%)
Feb 08, 2006	14.07	14.17	14.02	14.04	30,789	+0.04(+0.27%)
Feb 07, 2006	14.15	14.36	13.93	14.01	56,395	-0.22(-1.52%)
Feb 06, 2006	14.17	14.37	14.07	14.22	46,474	+0.03(+0.18%)
Feb 03, 2006	14.24	14.38	14.17	14.20	67,246	-0.18(-1.27%)
Feb 02, 2006	14.50	14.66	14.26	14.38	73,203	-0.19(-1.28%)
Feb 01, 2006	14.67	14.70	14.49	14.56	43,694	-0.03(-0.23%)
Jan 31, 2006	14.49	14.66	14.26	14.60	173,208	+0.02(+0.14%)
Jan 30, 2006	14.69	14.73	14.49	14.58	50,708	-0.23(-1.57%)
Jan 27, 2006	14.81	14.88	14.66	14.81	54,842	+0.00(+0.03%)
Jan 26, 2006	14.70	14.81	14.52	14.81	52,956	+0.17(+1.19%)
Jan 25, 2006	14.80	14.80	14.45	14.63	62,577	-0.12(-0.80%)
Jan 24, 2006	14.68	14.76	14.54	14.75	55,795	+0.14(+0.93%)
Jan 23, 2006	14.33	14.71	14.33	14.62	57,211	+0.19(+1.35%)
Jan 20, 2006	14.78	14.78	14.34	14.42	78,836	-0.29(-1.98%)
Jan 19, 2006	14.44	14.72	14.44	14.71	35,089	+0.26(+1.81%)
Jan 18, 2006	14.21	14.57	14.21	14.45	66,090	+0.12(+0.83%)
Jan 17, 2006	14.47	14.47	14.21	14.33	54,417	-0.20(-1.37%)
Jan 13, 2006	14.34	14.56	14.34	14.53	42,848	+0.11(+0.76%)
Jan 12, 2006	14.51	14.56	14.39	14.42	64,298	-0.17(-1.19%)
Jan 11, 2006	14.73	14.78	14.40	14.59	205,203	-0.13(-0.86%)
Jan 10, 2006	14.67	14.77	14.58	14.72	58,107	+0.12(+0.84%)
Jan 09, 2006	14.37	14.68	14.37	14.60	56,558	+0.07(+0.49%)
Jan 06, 2006	14.54	14.58	14.36	14.53	32,955	+0.08(+0.56%)
Jan 05, 2006	14.43	14.54	14.36	14.45	39,013	-0.01(-0.06%)
Jan 04, 2006	14.44	14.77	14.40	14.45	85,894	-0.10(-0.67%)
Jan 03, 2006	14.52	14.61	14.02	14.55	109,902	+0.21(+1.45%)
Dec 30, 2005	14.39	14.53	14.26	14.34	95,887	-0.11(-0.76%)
Dec 29, 2005	14.44	14.66	14.41	14.45	58,899	-0.03(-0.18%)
Dec 28, 2005	14.51	14.66	14.44	14.48	44,441	+0.07(+0.47%)
Dec 27, 2005	14.73	14.75	14.41	14.41	106,139	-0.30(-2.07%)
Dec 23, 2005	14.78	14.81	14.72	14.72	19,835	-0.13(-0.85%)
Dec 22, 2005	14.80	14.85	14.74	14.84	26,605	+0.19(+1.30%)
Dec 21, 2005	14.76	14.81	14.62	14.65	28,217	+0.00(+0.00%)
Dec 20, 2005	14.93	14.95	14.60	14.65	95,338	-0.14(-0.94%)
Dec 19, 2005	14.97	15.04	14.75	14.79	106,174	-0.19(-1.27%)
Dec 16, 2005	15.06	15.14	14.87	14.98	308,683	-0.01(-0.06%)
Dec 15, 2005	15.14	15.14	14.87	14.99	85,485	-0.04(-0.25%)
Dec 14, 2005	14.85	15.17	14.85	15.03	84,554	+0.06(+0.37%)
Dec 13, 2005	15.18	15.19	14.73	14.98	115,531	-0.20(-1.31%)
Dec 12, 2005	15.17	15.22	15.05	15.17	69,288	+0.07(+0.48%)
Dec 09, 2005	14.93	15.18	14.84	15.10	71,463	+0.25(+1.68%)
Dec 08, 2005	14.95	15.07	14.70	14.85	90,166	-0.03(-0.17%)
Dec 07, 2005	14.99	15.08	14.86	14.88	63,052	-0.05(-0.34%)
Dec 06, 2005	15.05	15.14	14.91	14.93	73,160	-0.06(-0.39%)
Dec 05, 2005	15.05	15.08	14.91	14.99	108,902	-0.04(-0.25%)
Dec 02, 2005	14.86	15.03	14.72	15.03	54,072	+0.03(+0.20%)

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.