Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.47	14.68	14.33	14.43	917,182	-0.03(-0.24%)
Feb 27, 2006	14.77	15.03	14.38	14.47	2,013,663	-0.32(-2.16%)
Feb 24, 2006	15.13	15.13	14.76	14.79	702,354	-0.31(-2.06%)
Feb 23, 2006	15.13	15.26	15.00	15.10	629,915	-0.09(-0.57%)
Feb 22, 2006	15.21	15.42	15.16	15.18	564,745	-0.09(-0.56%)
Feb 21, 2006	15.30	15.48	15.15	15.27	429,014	-0.06(-0.39%)
Feb 17, 2006	15.69	15.69	15.13	15.33	318,157	-0.30(-1.93%)
Feb 16, 2006	15.52	15.69	15.26	15.63	724,109	+0.12(+0.78%)
Feb 15, 2006	15.38	15.51	15.15	15.51	949,335	+0.09(+0.56%)
Feb 14, 2006	15.30	15.61	15.17	15.42	570,311	+0.12(+0.79%)
Feb 13, 2006	15.19	15.36	15.06	15.30	262,687	+0.03(+0.23%)
Feb 10, 2006	15.13	15.37	14.87	15.27	302,023	+0.14(+0.91%)
Feb 09, 2006	15.59	15.76	15.00	15.13	797,732	-0.36(-2.34%)
Feb 08, 2006	15.58	15.61	15.16	15.49	632,066	-0.09(-0.55%)
Feb 07, 2006	15.65	15.98	15.46	15.58	520,465	-0.16(-1.04%)
Feb 06, 2006	15.87	15.91	15.43	15.74	328,306	-0.17(-1.08%)
Feb 03, 2006	15.59	15.99	15.52	15.92	425,054	+0.26(+1.65%)
Feb 02, 2006	15.86	16.03	15.64	15.66	545,191	-0.29(-1.84%)
Feb 01, 2006	15.43	16.22	15.42	15.95	1,527,825	+0.47(+3.06%)
Jan 31, 2006	15.29	15.58	15.11	15.48	1,222,382	+0.10(+0.67%)
Jan 30, 2006	15.23	15.45	15.16	15.37	705,984	+0.13(+0.85%)
Jan 27, 2006	15.95	15.78	14.87	15.24	2,594,196	-0.71(-4.43%)
Jan 26, 2006	16.12	16.12	15.77	15.95	487,875	-0.02(-0.11%)
Jan 25, 2006	15.82	16.03	15.64	15.97	537,723	+0.21(+1.31%)
Jan 24, 2006	15.54	15.92	15.42	15.76	560,714	+0.22(+1.39%)
Jan 23, 2006	15.18	15.67	15.02	15.54	800,515	+0.47(+3.15%)
Jan 20, 2006	15.20	15.33	15.04	15.07	1,039,071	-0.09(-0.63%)
Jan 19, 2006	14.80	15.17	14.74	15.17	701,385	+0.36(+2.45%)
Jan 18, 2006	14.74	15.07	14.60	14.80	571,037	-0.08(-0.52%)
Jan 17, 2006	15.29	15.31	14.75	14.88	489,260	-0.46(-2.98%)
Jan 13, 2006	15.40	15.56	15.27	15.34	338,735	-0.05(-0.34%)
Jan 12, 2006	15.39	15.56	15.19	15.39	572,514	+0.00(+0.00%)
Jan 11, 2006	15.43	15.48	15.14	15.39	387,081	-0.04(-0.28%)
Jan 10, 2006	15.20	15.44	15.09	15.43	443,871	+0.24(+1.59%)
Jan 09, 2006	14.90	15.40	14.87	15.19	704,057	+0.28(+1.85%)
Jan 06, 2006	15.00	15.04	14.68	14.92	483,489	+0.07(+0.46%)
Jan 05, 2006	14.83	14.98	14.73	14.85	562,898	-0.05(-0.35%)
Jan 04, 2006	14.92	14.92	14.69	14.90	601,393	-0.05(-0.35%)
Jan 03, 2006	15.02	15.17	14.59	14.95	690,205	-0.07(-0.46%)
Dec 30, 2005	15.02	15.17	14.78	15.02	506,705	+0.00(+0.00%)
Dec 29, 2005	15.15	15.18	14.99	15.02	526,042	-0.17(-1.13%)
Dec 28, 2005	15.11	15.29	15.05	15.19	385,194	+0.08(+0.51%)
Dec 27, 2005	15.26	15.44	15.01	15.11	493,874	-0.20(-1.30%)
Dec 23, 2005	15.16	15.55	15.16	15.31	568,204	+0.16(+1.02%)
Dec 22, 2005	14.96	15.25	14.61	15.16	1,515,722	-0.23(-1.51%)
Dec 21, 2005	15.46	15.53	15.30	15.39	1,005,758	-0.09(-0.56%)
Dec 20, 2005	15.24	15.56	15.04	15.48	884,293	+0.23(+1.53%)
Dec 19, 2005	15.89	15.89	15.20	15.24	990,261	-0.75(-4.69%)
Dec 16, 2005	15.67	16.02	15.67	15.99	635,225	+0.30(+1.92%)
Dec 15, 2005	16.13	16.13	15.47	15.69	649,925	-0.46(-2.83%)
Dec 14, 2005	16.10	16.22	16.08	16.15	770,363	+0.07(+0.43%)
Dec 13, 2005	15.90	16.21	15.90	16.08	578,811	+0.07(+0.43%)
Dec 12, 2005	16.17	16.31	15.98	16.01	312,623	-0.22(-1.33%)
Dec 09, 2005	16.21	16.23	15.89	16.23	309,847	+0.10(+0.64%)
Dec 08, 2005	16.17	16.21	15.73	16.12	369,329	-0.01(-0.05%)
Dec 07, 2005	15.99	16.21	15.91	16.13	661,057	+0.14(+0.86%)
Dec 06, 2005	15.95	16.16	15.83	15.99	968,539	+0.09(+0.60%)
Dec 05, 2005	16.13	16.13	15.69	15.90	841,007	+0.00(+0.00%)
Dec 02, 2005	16.51	16.63	15.76	15.90	3,180,820	+0.16(+1.04%)

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.