Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.27	13.28	12.93	13.26	1,024,408	-0.01(-0.08%)
Feb 27, 2006	13.61	13.65	13.26	13.27	779,702	-0.47(-3.40%)
Feb 24, 2006	13.66	13.79	13.59	13.74	647,152	+0.03(+0.22%)
Feb 23, 2006	13.70	13.87	13.61	13.71	726,622	+0.01(+0.10%)
Feb 22, 2006	14.11	14.11	13.67	13.70	747,314	-0.42(-3.00%)
Feb 21, 2006	14.16	14.17	14.01	14.12	1,036,104	+0.36(+2.64%)
Feb 17, 2006	13.74	13.88	13.59	13.76	759,010	+0.32(+2.41%)
Feb 16, 2006	13.22	13.51	13.09	13.43	729,921	+0.36(+2.75%)
Feb 15, 2006	12.95	13.41	12.92	13.07	1,297,004	+0.25(+1.92%)
Feb 14, 2006	13.30	13.30	12.57	12.82	2,504,643	-0.51(-3.85%)
Feb 13, 2006	13.46	13.68	13.28	13.34	722,124	-0.20(-1.48%)
Feb 10, 2006	13.61	13.67	13.22	13.54	1,363,279	-0.13(-0.98%)
Feb 09, 2006	14.22	14.34	13.54	13.67	1,056,796	-0.43(-3.07%)
Feb 08, 2006	14.31	14.35	13.87	14.11	843,577	-0.14(-1.01%)
Feb 07, 2006	14.84	14.84	14.16	14.25	765,907	-0.59(-3.98%)
Feb 06, 2006	14.57	15.02	14.55	14.84	659,747	+0.27(+1.83%)
Feb 03, 2006	14.67	14.75	14.44	14.57	615,664	-0.08(-0.52%)
Feb 02, 2006	15.05	15.09	14.57	14.65	815,988	-0.40(-2.64%)
Feb 01, 2006	15.09	15.10	14.84	15.05	1,176,150	+0.01(+0.09%)
Jan 31, 2006	15.07	15.07	14.95	15.03	722,723	-0.01(-0.04%)
Jan 30, 2006	15.01	15.14	14.98	15.04	889,160	+0.03(+0.22%)
Jan 27, 2006	14.97	15.17	14.97	15.01	528,098	-0.12(-0.82%)
Jan 26, 2006	15.01	15.16	14.94	15.13	726,622	+0.12(+0.78%)
Jan 25, 2006	15.17	15.29	14.98	15.01	1,129,068	-0.27(-1.75%)
Jan 24, 2006	15.18	15.34	15.01	15.28	921,248	+0.10(+0.64%)
Jan 23, 2006	15.12	15.26	14.99	15.18	927,545	+0.09(+0.62%)
Jan 20, 2006	15.09	15.34	15.01	15.09	989,621	+0.09(+0.60%)
Jan 19, 2006	14.54	15.03	14.51	15.00	802,193	+0.46(+3.17%)
Jan 18, 2006	14.78	14.86	14.37	14.54	866,369	-0.18(-1.25%)
Jan 17, 2006	14.41	14.75	14.28	14.72	926,046	+0.59(+4.18%)
Jan 13, 2006	14.05	14.22	14.04	14.13	440,831	+0.01(+0.09%)
Jan 12, 2006	14.26	14.31	14.08	14.12	856,172	-0.02(-0.12%)
Jan 11, 2006	14.19	14.23	14.02	14.14	611,466	+0.01(+0.09%)
Jan 10, 2006	14.01	14.29	14.01	14.12	848,975	+0.02(+0.17%)
Jan 09, 2006	14.32	14.34	14.01	14.10	956,934	-0.22(-1.56%)
Jan 06, 2006	14.37	14.57	14.31	14.32	722,723	+0.07(+0.47%)
Jan 05, 2006	14.47	14.48	14.06	14.26	783,000	-0.30(-2.04%)
Jan 04, 2006	14.60	14.60	14.41	14.55	566,183	-0.05(-0.32%)
Jan 03, 2006	14.53	14.75	14.53	14.60	668,744	+0.07(+0.46%)
Dec 30, 2005	14.34	14.57	14.23	14.53	423,738	+0.17(+1.16%)
Dec 29, 2005	14.46	14.55	14.29	14.37	490,612	+0.02(+0.16%)
Dec 28, 2005	14.21	14.58	14.11	14.34	403,645	-0.06(-0.44%)
Dec 27, 2005	14.56	14.59	14.34	14.41	856,172	-0.35(-2.35%)
Dec 23, 2005	14.72	14.87	14.51	14.75	503,807	+0.02(+0.11%)
Dec 22, 2005	14.91	14.99	14.71	14.74	546,691	-0.10(-0.70%)
Dec 21, 2005	14.76	14.94	14.74	14.84	408,743	+0.11(+0.77%)
Dec 20, 2005	14.74	14.91	14.64	14.73	410,243	+0.02(+0.14%)
Dec 19, 2005	14.57	14.92	14.57	14.71	773,104	+0.21(+1.47%)
Dec 16, 2005	14.69	14.82	14.43	14.49	679,540	-0.37(-2.47%)
Dec 15, 2005	15.20	15.26	14.80	14.86	567,383	-0.32(-2.13%)
Dec 14, 2005	15.24	15.31	15.01	15.18	418,340	-0.07(-0.48%)
Dec 13, 2005	15.21	15.29	15.18	15.26	464,222	+0.13(+0.88%)
Dec 12, 2005	15.04	15.22	15.01	15.12	417,440	+0.15(+1.02%)
Dec 09, 2005	15.32	15.34	14.86	14.97	575,480	-0.29(-1.88%)
Dec 08, 2005	14.81	15.27	14.81	15.26	549,390	+0.41(+2.79%)
Dec 07, 2005	15.11	15.26	14.84	14.84	499,309	-0.20(-1.31%)
Dec 06, 2005	15.17	15.22	14.91	15.04	483,115	-0.13(-0.88%)
Dec 05, 2005	15.24	15.25	15.04	15.17	671,743	+0.22(+1.47%)
Dec 02, 2005	15.11	15.21	14.69	14.95	780,901	-0.04(-0.24%)

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.