Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.47	14.48	14.39	14.41	722,671	-0.06(-0.44%)
Feb 27, 2006	14.57	14.58	14.42	14.47	113,247	-0.04(-0.29%)
Feb 24, 2006	14.56	14.59	14.46	14.52	955,214	-0.06(-0.39%)
Feb 23, 2006	14.68	14.68	14.56	14.57	25,181	-0.07(-0.49%)
Feb 22, 2006	14.60	14.69	14.54	14.64	102,836	+0.06(+0.39%)
Feb 21, 2006	14.50	14.61	14.50	14.59	158,405	+0.15(+1.03%)
Feb 17, 2006	14.47	14.47	14.32	14.44	284,594	+0.03(+0.20%)
Feb 16, 2006	14.32	14.45	14.29	14.41	55,146	+0.12(+0.85%)
Feb 15, 2006	14.36	14.37	14.17	14.29	425,696	-0.12(-0.84%)
Feb 14, 2006	14.36	14.44	14.28	14.41	56,271	+0.06(+0.40%)
Feb 13, 2006	14.20	14.37	14.20	14.35	505,180	-0.09(-0.64%)
Feb 10, 2006	14.59	14.59	14.32	14.44	60,773	+0.03(+0.20%)
Feb 09, 2006	14.49	14.50	14.39	14.42	64,149	+0.04(+0.25%)
Feb 08, 2006	14.37	14.39	14.29	14.38	126,893	+0.10(+0.70%)
Feb 07, 2006	14.26	14.38	14.26	14.28	84,829	-0.04(-0.25%)
Feb 06, 2006	14.39	14.50	14.29	14.32	116,342	-0.08(-0.54%)
Feb 03, 2006	14.39	14.42	14.29	14.39	144,196	-0.04(-0.30%)
Feb 02, 2006	14.55	14.55	14.39	14.44	160,093	-0.08(-0.54%)
Feb 01, 2006	14.52	14.57	14.44	14.52	147,291	-0.01(-0.10%)
Jan 31, 2006	14.55	14.59	14.40	14.53	173,598	+0.10(+0.69%)
Jan 30, 2006	14.47	14.47	14.37	14.43	221,429	-0.06(-0.39%)
Jan 27, 2006	14.64	14.65	14.44	14.49	472,542	-0.06(-0.44%)
Jan 26, 2006	14.47	14.56	14.47	14.55	99,460	+0.09(+0.64%)
Jan 25, 2006	14.57	14.61	14.39	14.46	215,943	-0.06(-0.44%)
Jan 24, 2006	14.59	14.59	14.47	14.52	193,856	-0.04(-0.29%)
Jan 23, 2006	14.38	14.56	14.38	14.56	584,523	+0.31(+2.19%)
Jan 20, 2006	14.48	14.49	14.22	14.25	160,656	-0.16(-1.13%)
Jan 19, 2006	14.41	14.44	14.32	14.42	400,092	+0.11(+0.74%)
Jan 18, 2006	14.27	14.45	14.26	14.31	165,157	-0.16(-1.08%)
Jan 17, 2006	14.50	14.52	14.39	14.47	174,442	-0.04(-0.29%)
Jan 13, 2006	14.39	14.52	14.39	14.51	733,925	+0.11(+0.74%)
Jan 12, 2006	14.34	14.50	14.34	14.40	118,170	-0.12(-0.83%)
Jan 11, 2006	14.44	14.53	14.37	14.52	177,115	+0.18(+1.24%)
Jan 10, 2006	14.34	14.37	14.26	14.34	196,670	-0.12(-0.84%)
Jan 09, 2006	14.34	14.48	14.34	14.47	119,859	-0.04(-0.24%)
Jan 06, 2006	14.52	14.52	14.39	14.50	237,748	+0.13(+0.89%)
Jan 05, 2006	14.39	14.40	14.31	14.37	161,359	-0.06(-0.39%)
Jan 04, 2006	14.32	14.44	14.24	14.43	269,120	+0.20(+1.40%)
Jan 03, 2006	14.09	14.27	13.94	14.23	345,087	+0.50(+3.68%)
Dec 30, 2005	13.73	13.77	13.66	13.73	24,900	-0.06(-0.46%)
Dec 29, 2005	13.78	13.83	13.74	13.79	602,812	+0.13(+0.94%)
Dec 28, 2005	13.75	13.76	13.62	13.66	175,146	+0.03(+0.21%)
Dec 27, 2005	13.64	13.71	13.58	13.63	51,348	+0.05(+0.37%)
Dec 23, 2005	13.54	13.67	13.53	13.58	160,515	-0.16(-1.14%)
Dec 22, 2005	13.61	13.80	13.61	13.74	87,643	-0.01(-0.05%)
Dec 21, 2005	13.73	13.81	13.72	13.75	91,582	+0.03(+0.21%)
Dec 20, 2005	13.77	13.85	13.68	13.72	317,373	-0.09(-0.62%)
Dec 19, 2005	13.92	13.95	13.80	13.80	156,717	-0.04(-0.26%)
Dec 16, 2005	13.92	13.92	13.80	13.84	54,020	+0.01(+0.10%)
Dec 15, 2005	13.93	13.97	13.79	13.83	765,015	-0.19(-1.37%)
Dec 14, 2005	14.05	14.09	13.99	14.02	1,325,343	+0.02(+0.15%)
Dec 13, 2005	13.89	14.64	13.89	14.00	27,854	+0.00(+0.00%)
Dec 12, 2005	14.00	14.02	13.93	14.00	84,548	+0.06(+0.46%)
Dec 09, 2005	13.74	13.93	13.74	13.93	662,038	+0.13(+0.93%)
Dec 08, 2005	13.78	13.88	13.73	13.80	82,297	+0.09(+0.67%)
Dec 07, 2005	13.79	13.83	13.69	13.71	26,025	-0.12(-0.87%)
Dec 06, 2005	13.86	13.91	13.82	13.83	164,595	-0.04(-0.31%)
Dec 05, 2005	13.83	13.91	13.69	13.88	114,794	+0.12(+0.88%)
Dec 02, 2005	13.59	13.78	13.59	13.75	56,693	+0.09(+0.62%)

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.