Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.47	13.51	13.28	13.34	40,918	-0.13(-0.94%)
Feb 27, 2006	13.22	13.47	13.18	13.47	43,841	+0.25(+1.93%)
Feb 24, 2006	13.02	13.31	13.02	13.22	79,888	+0.15(+1.15%)
Feb 23, 2006	12.94	13.10	12.87	13.07	111,551	+0.17(+1.35%)
Feb 22, 2006	12.71	13.16	12.65	12.89	110,089	+0.23(+1.83%)
Feb 21, 2006	12.65	12.81	12.61	12.66	109,602	+0.00(+0.03%)
Feb 17, 2006	12.70	12.75	12.52	12.66	36,047	-0.02(-0.16%)
Feb 16, 2006	12.78	12.95	12.63	12.68	87,195	-0.10(-0.80%)
Feb 15, 2006	12.85	12.91	12.65	12.78	63,325	-0.09(-0.72%)
Feb 14, 2006	12.73	13.24	12.68	12.87	59,429	+0.19(+1.54%)
Feb 13, 2006	12.85	12.85	12.58	12.68	37,995	-0.14(-1.10%)
Feb 10, 2006	12.96	12.96	12.63	12.82	31,175	-0.03(-0.26%)
Feb 09, 2006	12.98	13.24	12.52	12.85	76,965	-0.08(-0.63%)
Feb 08, 2006	13.30	13.50	12.72	12.93	141,265	-0.32(-2.40%)
Feb 07, 2006	14.11	14.11	13.15	13.25	76,478	-0.91(-6.45%)
Feb 06, 2006	14.16	14.23	13.96	14.16	63,813	+0.08(+0.60%)
Feb 03, 2006	14.32	14.37	14.07	14.08	57,480	-0.29(-2.04%)
Feb 02, 2006	14.58	14.58	14.27	14.37	69,171	-0.20(-1.39%)
Feb 01, 2006	14.45	14.63	14.43	14.58	38,969	+0.09(+0.59%)
Jan 31, 2006	14.45	14.52	14.40	14.49	63,325	+0.21(+1.44%)
Jan 30, 2006	14.25	14.60	14.16	14.29	36,047	+0.09(+0.64%)
Jan 27, 2006	14.11	14.31	13.91	14.20	89,630	-0.07(-0.50%)
Jan 26, 2006	13.83	14.36	13.83	14.27	68,684	+0.49(+3.58%)
Jan 25, 2006	13.86	13.88	13.74	13.77	26,791	-0.04(-0.28%)
Jan 24, 2006	13.58	13.89	13.58	13.81	45,302	+0.23(+1.69%)
Jan 23, 2006	13.60	13.70	13.57	13.58	19,972	-0.07(-0.48%)
Jan 20, 2006	13.91	13.91	13.39	13.65	53,583	-0.30(-2.13%)
Jan 19, 2006	13.72	13.96	13.72	13.95	33,124	+0.22(+1.63%)
Jan 18, 2006	13.84	13.84	13.47	13.72	25,817	-0.20(-1.42%)
Jan 17, 2006	13.86	13.95	13.55	13.92	36,534	+0.01(+0.07%)
Jan 13, 2006	13.95	14.06	13.81	13.91	11,690	-0.08(-0.56%)
Jan 12, 2006	14.01	14.09	13.78	13.99	45,302	-0.17(-1.23%)
Jan 11, 2006	14.37	14.37	13.63	14.16	49,199	-0.26(-1.78%)
Jan 10, 2006	14.29	14.57	14.23	14.42	89,143	+0.14(+0.99%)
Jan 09, 2006	14.51	14.54	14.28	14.28	54,557	-0.29(-1.96%)
Jan 06, 2006	14.68	14.68	14.24	14.56	37,995	-0.07(-0.49%)
Jan 05, 2006	14.75	14.78	14.52	14.63	53,583	-0.14(-0.96%)
Jan 04, 2006	14.60	14.90	14.52	14.78	76,478	+0.14(+0.97%)
Jan 03, 2006	14.63	14.68	13.95	14.63	101,808	+0.08(+0.55%)
Dec 30, 2005	14.14	14.63	14.06	14.55	196,310	+0.29(+2.01%)
Dec 29, 2005	14.06	14.27	13.90	14.27	87,682	+0.13(+0.90%)
Dec 28, 2005	13.30	14.16	13.30	14.14	190,952	+0.89(+6.71%)
Dec 27, 2005	13.21	13.34	13.08	13.25	67,710	+0.04(+0.31%)
Dec 23, 2005	13.26	13.34	13.14	13.21	56,993	-0.10(-0.76%)
Dec 22, 2005	13.50	13.83	13.14	13.31	45,789	-0.14(-1.02%)
Dec 21, 2005	13.41	14.22	13.41	13.45	81,836	-0.01(-0.11%)
Dec 20, 2005	13.93	14.01	13.41	13.46	68,197	-0.42(-3.02%)
Dec 19, 2005	14.45	14.45	13.82	13.88	82,323	-0.45(-3.12%)
Dec 16, 2005	14.42	14.63	14.24	14.33	208,001	+0.09(+0.61%)
Dec 15, 2005	14.40	14.40	13.97	14.24	50,660	-0.12(-0.84%)
Dec 14, 2005	13.99	14.42	13.99	14.36	58,941	+0.32(+2.30%)
Dec 13, 2005	14.05	14.06	13.97	14.04	34,098	+0.13(+0.96%)
Dec 12, 2005	13.81	13.91	13.75	13.91	18,510	+0.15(+1.06%)
Dec 09, 2005	13.58	13.76	13.56	13.76	24,356	+0.13(+0.96%)
Dec 08, 2005	13.55	13.83	13.55	13.63	29,714	+0.09(+0.67%)
Dec 07, 2005	13.61	13.61	13.50	13.54	19,972	-0.02(-0.17%)
Dec 06, 2005	13.52	13.71	13.47	13.56	37,995	+0.10(+0.72%)
Dec 05, 2005	13.67	13.72	13.43	13.47	79,888	-0.25(-1.83%)
Dec 02, 2005	13.47	13.75	13.39	13.72	51,635	+0.27(+2.03%)

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.