Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.20	16.21	16.07	16.08	689,792	-0.12(-0.72%)
Feb 27, 2006	16.18	16.30	16.13	16.20	315,373	+0.04(+0.24%)
Feb 24, 2006	16.29	16.29	16.09	16.16	302,045	-0.03(-0.16%)
Feb 23, 2006	16.16	16.22	16.12	16.18	537,762	+0.05(+0.32%)
Feb 22, 2006	16.33	16.33	16.13	16.13	613,854	-0.11(-0.68%)
Feb 21, 2006	16.39	16.39	16.19	16.24	1,416,003	-0.09(-0.55%)
Feb 17, 2006	16.31	16.36	16.25	16.33	413,937	+0.06(+0.40%)
Feb 16, 2006	16.13	16.27	16.07	16.27	975,720	+0.23(+1.45%)
Feb 15, 2006	16.00	16.03	15.87	16.03	742,173	+0.10(+0.61%)
Feb 14, 2006	15.68	16.01	15.64	15.94	3,420,911	+0.31(+1.98%)
Feb 13, 2006	15.69	15.71	15.59	15.63	386,971	-0.07(-0.45%)
Feb 10, 2006	15.55	15.70	15.49	15.70	209,525	+0.15(+0.95%)
Feb 09, 2006	15.65	15.65	15.50	15.55	229,517	-0.04(-0.25%)
Feb 08, 2006	15.41	15.59	15.33	15.59	333,040	+0.22(+1.43%)
Feb 07, 2006	15.45	15.48	15.31	15.37	211,850	-0.06(-0.38%)
Feb 06, 2006	15.36	15.43	15.36	15.43	140,407	+0.08(+0.50%)
Feb 03, 2006	15.28	15.43	15.28	15.35	364,965	-0.05(-0.29%)
Feb 02, 2006	15.48	15.48	15.31	15.40	191,083	-0.06(-0.38%)
Feb 01, 2006	15.26	15.45	15.26	15.45	556,979	+0.13(+0.84%)
Jan 31, 2006	15.33	15.39	15.26	15.33	311,809	+0.00(+0.00%)
Jan 30, 2006	15.42	15.42	15.33	15.33	165,977	-0.08(-0.50%)
Jan 27, 2006	15.37	15.43	15.27	15.40	186,124	+0.15(+1.02%)
Jan 26, 2006	15.21	15.29	15.16	15.25	181,010	+0.10(+0.68%)
Jan 25, 2006	15.10	15.15	14.97	15.14	256,638	+0.15(+1.03%)
Jan 24, 2006	14.91	15.10	14.91	14.99	315,683	+0.08(+0.52%)
Jan 23, 2006	14.94	15.02	14.89	14.91	848,021	-0.06(-0.43%)
Jan 20, 2006	15.18	15.18	14.94	14.98	179,305	-0.18(-1.19%)
Jan 19, 2006	15.11	15.23	15.11	15.16	328,701	+0.03(+0.21%)
Jan 18, 2006	15.01	15.13	15.01	15.13	186,279	+0.04(+0.26%)
Jan 17, 2006	15.07	15.13	15.04	15.09	236,491	-0.15(-1.02%)
Jan 13, 2006	15.23	15.25	15.15	15.24	309,639	+0.07(+0.47%)
Jan 12, 2006	15.26	15.26	15.16	15.17	250,904	-0.06(-0.42%)
Jan 11, 2006	15.02	15.23	15.02	15.23	196,042	+0.11(+0.72%)
Jan 10, 2006	15.05	15.18	15.05	15.13	269,965	-0.03(-0.21%)
Jan 09, 2006	15.16	15.16	15.03	15.16	178,220	+0.01(+0.04%)
Jan 06, 2006	15.22	15.22	14.98	15.15	536,522	+0.14(+0.90%)
Jan 05, 2006	14.98	15.07	14.95	15.02	193,718	+0.05(+0.35%)
Jan 04, 2006	14.84	15.02	14.83	14.96	357,991	+0.14(+0.96%)
Jan 03, 2006	14.70	14.85	14.68	14.82	729,000	+0.07(+0.48%)
Dec 30, 2005	14.80	14.80	14.72	14.75	389,606	-0.06(-0.44%)
Dec 29, 2005	14.79	14.89	14.79	14.82	312,428	-0.02(-0.13%)
Dec 28, 2005	14.97	14.97	14.82	14.83	175,896	-0.07(-0.48%)
Dec 27, 2005	14.94	15.00	14.85	14.91	203,326	-0.02(-0.13%)
Dec 23, 2005	14.87	14.99	14.87	14.93	145,831	-0.03(-0.17%)
Dec 22, 2005	14.89	14.97	14.89	14.95	180,235	-0.26(-1.70%)
Dec 21, 2005	15.20	15.27	15.16	15.21	181,010	-0.01(-0.08%)
Dec 20, 2005	15.36	15.36	15.13	15.22	1,775,080	-0.07(-0.46%)
Dec 19, 2005	15.45	15.45	15.29	15.29	257,257	-0.06(-0.38%)
Dec 16, 2005	15.45	15.45	15.31	15.35	342,029	-0.05(-0.29%)
Dec 15, 2005	15.43	15.43	15.33	15.40	225,953	-0.03(-0.21%)
Dec 14, 2005	15.51	15.51	15.39	15.43	128,474	-0.01(-0.04%)
Dec 13, 2005	15.38	15.47	15.32	15.43	578,985	+0.03(+0.21%)
Dec 12, 2005	15.49	15.49	15.31	15.40	291,352	+0.00(+0.00%)
Dec 09, 2005	15.45	15.49	15.38	15.40	100,268	+0.06(+0.42%)
Dec 08, 2005	15.41	15.43	15.33	15.34	77,797	-0.05(-0.29%)
Dec 07, 2005	15.48	15.48	15.34	15.38	301,115	-0.09(-0.58%)
Dec 06, 2005	15.45	15.56	15.43	15.47	138,547	-0.01(-0.08%)
Dec 05, 2005	15.55	15.55	15.38	15.49	110,651	-0.03(-0.21%)
Dec 02, 2005	15.53	15.57	15.47	15.52	178,065	-0.05(-0.33%)

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.