Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.84	15.38	14.97	15.26	1,087,402	+0.43(+2.87%)
Feb 27, 2006	14.80	15.00	14.76	14.84	463,389	+0.02(+0.16%)
Feb 24, 2006	14.77	14.81	14.66	14.81	451,628	+0.04(+0.24%)
Feb 23, 2006	14.92	14.92	14.75	14.78	446,587	-0.16(-1.10%)
Feb 22, 2006	14.87	15.00	14.83	14.94	429,786	+0.07(+0.46%)
Feb 21, 2006	15.04	15.06	14.78	14.87	332,000	-0.17(-1.15%)
Feb 17, 2006	15.30	15.30	15.03	15.05	284,619	-0.21(-1.37%)
Feb 16, 2006	14.98	15.26	14.98	15.25	385,429	+0.30(+2.03%)
Feb 15, 2006	14.82	14.95	14.75	14.95	309,150	+0.10(+0.68%)
Feb 14, 2006	14.77	14.92	14.76	14.85	561,510	+0.09(+0.60%)
Feb 13, 2006	14.87	14.88	14.70	14.76	333,680	-0.11(-0.74%)
Feb 10, 2006	14.96	15.00	14.81	14.87	375,348	-0.10(-0.66%)
Feb 09, 2006	14.97	15.09	14.95	14.97	424,745	+0.00(+0.00%)
Feb 08, 2006	14.95	15.01	14.91	14.97	343,761	+0.01(+0.08%)
Feb 07, 2006	14.97	15.06	14.84	14.96	525,891	-0.01(-0.10%)
Feb 06, 2006	14.94	14.98	14.80	14.97	289,660	+0.02(+0.16%)
Feb 03, 2006	14.93	15.10	14.93	14.95	328,304	+0.02(+0.12%)
Feb 02, 2006	15.22	15.27	14.91	14.93	436,170	-0.30(-1.97%)
Feb 01, 2006	15.22	15.28	15.18	15.23	408,279	-0.00(-0.02%)
Jan 31, 2006	15.28	15.28	15.16	15.23	432,138	-0.05(-0.31%)
Jan 30, 2006	15.18	15.34	15.17	15.28	417,016	+0.09(+0.61%)
Jan 27, 2006	15.40	15.54	15.19	15.19	591,417	-0.21(-1.37%)
Jan 26, 2006	14.92	15.40	14.91	15.40	1,007,090	+0.50(+3.33%)
Jan 25, 2006	15.08	15.09	14.85	14.90	747,001	-0.17(-1.11%)
Jan 24, 2006	15.01	15.10	15.01	15.07	451,964	+0.05(+0.36%)
Jan 23, 2006	14.92	15.02	14.90	15.02	450,956	+0.09(+0.60%)
Jan 20, 2006	15.14	15.16	14.90	14.93	482,207	-0.15(-0.99%)
Jan 19, 2006	15.02	15.11	14.94	15.08	557,142	+0.09(+0.60%)
Jan 18, 2006	15.09	15.15	14.86	14.99	681,810	-0.17(-1.14%)
Jan 17, 2006	15.18	15.20	15.03	15.16	340,737	-0.09(-0.59%)
Jan 13, 2006	15.25	15.28	15.22	15.25	338,721	-0.00(-0.02%)
Jan 12, 2006	15.39	15.42	15.24	15.25	432,138	-0.08(-0.54%)
Jan 11, 2006	15.33	15.40	15.18	15.33	316,206	+0.01(+0.06%)
Jan 10, 2006	15.24	15.44	15.20	15.33	337,376	+0.03(+0.19%)
Jan 09, 2006	15.04	15.33	15.04	15.30	647,535	+0.11(+0.74%)
Jan 06, 2006	15.22	15.28	14.90	15.18	1,358,580	+0.24(+1.63%)
Jan 05, 2006	14.94	14.99	14.79	14.94	573,944	+0.06(+0.42%)
Jan 04, 2006	14.56	14.88	14.53	14.88	957,357	+0.31(+2.12%)
Jan 03, 2006	14.58	14.68	14.20	14.57	501,697	+0.09(+0.64%)
Dec 30, 2005	14.48	14.51	14.37	14.47	416,680	-0.05(-0.35%)
Dec 29, 2005	14.46	14.57	14.41	14.53	337,376	+0.07(+0.45%)
Dec 28, 2005	14.48	14.58	14.42	14.46	247,320	+0.04(+0.31%)
Dec 27, 2005	14.72	14.79	14.42	14.42	216,741	-0.28(-1.88%)
Dec 23, 2005	14.64	14.73	14.62	14.69	85,352	+0.04(+0.30%)
Dec 22, 2005	14.62	14.66	14.49	14.65	180,785	+0.06(+0.39%)
Dec 21, 2005	14.64	14.68	14.42	14.59	355,858	+0.01(+0.08%)
Dec 20, 2005	14.46	14.68	14.46	14.58	281,931	+0.07(+0.49%)
Dec 19, 2005	14.80	14.83	14.46	14.51	391,814	-0.32(-2.15%)
Dec 16, 2005	15.14	15.20	14.83	14.83	1,021,539	-0.31(-2.06%)
Dec 15, 2005	15.40	15.40	15.03	15.14	463,725	-0.30(-1.95%)
Dec 14, 2005	15.31	15.57	15.19	15.44	979,199	+0.20(+1.31%)
Dec 13, 2005	15.25	15.38	15.17	15.24	1,186,196	+0.02(+0.14%)
Dec 12, 2005	15.10	15.32	15.10	15.22	962,734	+0.15(+1.01%)
Dec 09, 2005	14.58	15.10	14.58	15.07	663,328	+0.28(+1.89%)
Dec 08, 2005	14.69	14.95	14.63	14.79	352,498	+0.12(+0.79%)
Dec 07, 2005	14.67	14.67	14.53	14.67	306,461	+0.00(+0.02%)
Dec 06, 2005	14.92	14.92	14.53	14.67	351,490	+0.03(+0.22%)
Dec 05, 2005	14.76	14.76	14.47	14.64	363,587	-0.20(-1.32%)
Dec 02, 2005	14.92	14.92	14.66	14.83	254,040	-0.09(-0.58%)

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.