Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.61	16.42	15.75	16.42	7,802	+0.81(+5.17%)
Feb 27, 2006	16.03	16.03	15.61	15.61	4,086	-0.26(-1.66%)
Feb 24, 2006	15.86	15.87	15.71	15.87	2,229	-0.03(-0.20%)
Feb 23, 2006	15.98	15.98	15.83	15.91	557	-0.08(-0.51%)
Feb 22, 2006	15.91	16.35	15.91	15.99	2,972	+0.11(+0.71%)
Feb 21, 2006	15.87	15.87	15.87	15.87	928	-0.01(-0.07%)
Feb 17, 2006	15.93	15.93	15.38	15.89	5,545	-0.16(-0.97%)
Feb 16, 2006	15.85	16.12	15.85	16.04	2,414	+0.14(+0.88%)
Feb 15, 2006	15.63	16.53	15.37	15.90	18,595	-0.13(-0.81%)
Feb 14, 2006	14.74	16.03	14.53	16.03	6,063	+1.39(+9.49%)
Feb 13, 2006	14.72	14.84	14.64	14.64	6,408	-0.06(-0.42%)
Feb 10, 2006	14.53	14.72	14.53	14.70	5,758	+0.15(+1.05%)
Feb 09, 2006	14.53	14.55	14.53	14.55	4,551	+0.02(+0.11%)
Feb 08, 2006	14.57	14.57	14.53	14.53	38,348	-0.01(-0.07%)
Feb 07, 2006	14.68	14.68	14.54	14.54	8,929	-0.31(-2.07%)
Feb 06, 2006	14.68	15.03	14.68	14.85	1,300	-0.09(-0.61%)
Feb 03, 2006	14.53	14.96	14.53	14.94	8,903	+0.41(+2.81%)
Feb 02, 2006	14.64	14.64	14.53	14.53	10,544	+0.00(+0.00%)
Feb 01, 2006	14.53	14.91	14.52	14.53	54,883	-0.01(-0.04%)
Jan 31, 2006	14.67	14.70	14.35	14.54	9,444	-0.00(-0.03%)
Jan 30, 2006	14.53	14.79	14.53	14.54	1,393	-0.04(-0.30%)
Jan 27, 2006	14.59	14.64	14.59	14.59	1,671	+0.02(+0.11%)
Jan 26, 2006	14.81	14.81	14.57	14.57	1,162	-0.24(-1.64%)
Jan 25, 2006	14.93	14.93	14.81	14.81	1,114	-0.12(-0.83%)
Jan 24, 2006	14.94	14.94	14.94	14.94	1,671	+0.13(+0.91%)
Jan 23, 2006	14.72	14.93	14.58	14.80	1,671	-0.54(-3.51%)
Jan 20, 2006	14.79	15.40	14.74	15.34	4,861	-0.15(-0.94%)
Jan 19, 2006	15.15	15.87	14.78	15.49	11,573	+0.34(+2.24%)
Jan 18, 2006	15.15	15.15	15.15	15.15	0	+0.00(+0.00%)
Jan 17, 2006	15.28	15.31	14.96	15.15	4,458	+0.03(+0.21%)
Jan 13, 2006	15.10	15.12	14.92	15.12	607	+0.01(+0.04%)
Jan 12, 2006	14.89	15.23	14.89	15.11	928	-0.08(-0.50%)
Jan 11, 2006	15.13	15.23	14.27	15.19	3,681	+0.09(+0.61%)
Jan 10, 2006	14.39	15.33	14.39	15.09	2,701	-0.27(-1.73%)
Jan 09, 2006	15.36	15.36	15.36	15.36	371	-0.05(-0.32%)
Jan 06, 2006	15.50	16.07	14.91	15.41	10,064	-0.42(-2.63%)
Jan 05, 2006	15.57	15.86	15.57	15.83	1,486	+0.33(+2.10%)
Jan 04, 2006	15.02	15.54	15.02	15.50	3,808	+0.43(+2.83%)
Jan 03, 2006	14.73	15.22	14.73	15.08	3,046	-0.15(-1.01%)
Dec 30, 2005	14.53	15.23	14.53	15.23	3,962	+0.70(+4.82%)
Dec 29, 2005	14.77	15.03	14.47	14.53	4,607	-0.26(-1.78%)
Dec 28, 2005	14.77	14.79	14.72	14.79	2,043	+0.10(+0.66%)
Dec 27, 2005	14.70	14.70	14.70	14.70	371	-0.05(-0.34%)
Dec 23, 2005	14.32	14.79	14.21	14.75	5,714	+0.17(+1.15%)
Dec 22, 2005	15.61	15.67	14.53	14.58	25,660	-0.79(-5.14%)
Dec 21, 2005	14.27	15.37	14.27	15.37	11,703	+0.99(+6.91%)
Dec 20, 2005	14.32	14.52	14.32	14.37	4,644	-0.07(-0.48%)
Dec 19, 2005	14.53	14.53	14.44	14.44	1,671	-0.04(-0.26%)
Dec 16, 2005	14.49	14.49	14.48	14.48	3,811	-0.05(-0.37%)
Dec 15, 2005	14.54	14.54	14.53	14.53	2,996	-0.06(-0.44%)
Dec 14, 2005	14.53	14.60	14.53	14.60	2,043	+0.21(+1.46%)
Dec 13, 2005	14.53	14.53	14.29	14.39	8,419	-0.31(-2.12%)
Dec 12, 2005	14.70	14.70	14.70	14.70	185	-0.13(-0.86%)
Dec 09, 2005	14.67	14.84	14.67	14.83	1,486	-0.03(-0.22%)
Dec 08, 2005	14.54	14.86	14.53	14.86	12,470	-0.18(-1.22%)
Dec 07, 2005	15.05	15.05	15.05	15.05	0	+0.00(+0.00%)
Dec 06, 2005	15.10	15.10	15.05	15.05	505	-0.03(-0.18%)
Dec 05, 2005	14.82	15.07	14.82	15.07	3,823	-0.08(-0.53%)
Dec 02, 2005	15.15	15.15	15.15	15.15	185	-0.24(-1.57%)

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.