Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.27	13.27	12.93	13.26	1,024,821	-0.01(-0.08%)
Feb 27, 2006	13.60	13.64	13.25	13.27	780,016	-0.47(-3.40%)
Feb 24, 2006	13.65	13.78	13.58	13.73	647,413	+0.03(+0.22%)
Feb 23, 2006	13.69	13.87	13.60	13.70	726,915	+0.01(+0.10%)
Feb 22, 2006	14.10	14.10	13.67	13.69	747,615	-0.42(-3.00%)
Feb 21, 2006	14.15	14.16	14.00	14.11	1,036,522	+0.36(+2.64%)
Feb 17, 2006	13.73	13.87	13.58	13.75	759,316	+0.32(+2.41%)
Feb 16, 2006	13.22	13.50	13.08	13.43	730,215	+0.36(+2.76%)
Feb 15, 2006	12.95	13.40	12.92	13.07	1,297,527	+0.25(+1.92%)
Feb 14, 2006	13.29	13.30	12.57	12.82	2,505,653	-0.51(-3.85%)
Feb 13, 2006	13.45	13.67	13.28	13.33	722,415	-0.20(-1.48%)
Feb 10, 2006	13.61	13.67	13.22	13.53	1,363,829	-0.13(-0.98%)
Feb 09, 2006	14.22	14.33	13.53	13.67	1,057,222	-0.43(-3.07%)
Feb 08, 2006	14.30	14.34	13.86	14.10	843,918	-0.14(-1.01%)
Feb 07, 2006	14.83	14.83	14.15	14.24	766,216	-0.59(-3.98%)
Feb 06, 2006	14.57	15.01	14.54	14.83	660,014	+0.27(+1.83%)
Feb 03, 2006	14.67	14.75	14.44	14.57	615,913	-0.08(-0.52%)
Feb 02, 2006	15.04	15.08	14.57	14.64	816,317	-0.40(-2.64%)
Feb 01, 2006	15.08	15.09	14.84	15.04	1,176,625	+0.01(+0.09%)
Jan 31, 2006	15.07	15.07	14.95	15.03	723,015	-0.01(-0.04%)
Jan 30, 2006	15.00	15.13	14.97	15.03	889,519	+0.03(+0.22%)
Jan 27, 2006	14.97	15.17	14.97	15.00	528,311	-0.12(-0.82%)
Jan 26, 2006	15.00	15.15	14.94	15.12	726,915	+0.12(+0.78%)
Jan 25, 2006	15.17	15.28	14.97	15.01	1,129,524	-0.27(-1.75%)
Jan 24, 2006	15.18	15.33	15.00	15.27	921,619	+0.10(+0.64%)
Jan 23, 2006	15.11	15.25	14.98	15.18	927,919	+0.09(+0.62%)
Jan 20, 2006	15.09	15.33	15.01	15.08	990,021	+0.09(+0.60%)
Jan 19, 2006	14.53	15.02	14.50	14.99	802,517	+0.46(+3.17%)
Jan 18, 2006	14.78	14.86	14.37	14.53	866,718	-0.18(-1.25%)
Jan 17, 2006	14.40	14.74	14.28	14.72	926,419	+0.59(+4.18%)
Jan 13, 2006	14.05	14.22	14.03	14.13	441,009	+0.01(+0.09%)
Jan 12, 2006	14.25	14.30	14.07	14.11	856,518	-0.02(-0.12%)
Jan 11, 2006	14.19	14.22	14.01	14.13	611,713	+0.01(+0.09%)
Jan 10, 2006	14.01	14.28	14.00	14.12	849,318	+0.02(+0.17%)
Jan 09, 2006	14.32	14.33	14.00	14.09	957,320	-0.22(-1.56%)
Jan 06, 2006	14.37	14.56	14.30	14.32	723,015	+0.07(+0.47%)
Jan 05, 2006	14.47	14.47	14.06	14.25	783,316	-0.30(-2.04%)
Jan 04, 2006	14.60	14.60	14.41	14.55	566,412	-0.05(-0.32%)
Jan 03, 2006	14.53	14.75	14.53	14.59	669,014	+0.07(+0.46%)
Dec 30, 2005	14.33	14.57	14.22	14.53	423,909	+0.17(+1.16%)
Dec 29, 2005	14.45	14.55	14.28	14.36	490,810	+0.02(+0.16%)
Dec 28, 2005	14.20	14.57	14.10	14.34	403,808	-0.06(-0.44%)
Dec 27, 2005	14.55	14.58	14.33	14.40	856,518	-0.35(-2.35%)
Dec 23, 2005	14.72	14.86	14.50	14.75	504,010	+0.02(+0.11%)
Dec 22, 2005	14.90	14.98	14.70	14.73	546,911	-0.10(-0.70%)
Dec 21, 2005	14.75	14.93	14.74	14.83	408,908	+0.11(+0.77%)
Dec 20, 2005	14.73	14.90	14.64	14.72	410,408	+0.02(+0.14%)
Dec 19, 2005	14.57	14.91	14.57	14.70	773,416	+0.21(+1.47%)
Dec 16, 2005	14.68	14.82	14.42	14.49	679,814	-0.37(-2.47%)
Dec 15, 2005	15.19	15.25	14.79	14.85	567,612	-0.32(-2.13%)
Dec 14, 2005	15.23	15.30	15.00	15.18	418,508	-0.07(-0.48%)
Dec 13, 2005	15.20	15.28	15.18	15.25	464,409	+0.13(+0.88%)
Dec 12, 2005	15.04	15.22	15.00	15.12	417,608	+0.15(+1.02%)
Dec 09, 2005	15.32	15.33	14.85	14.96	575,712	-0.29(-1.88%)
Dec 08, 2005	14.80	15.26	14.80	15.25	549,611	+0.41(+2.79%)
Dec 07, 2005	15.10	15.25	14.84	14.84	499,510	-0.20(-1.31%)
Dec 06, 2005	15.16	15.22	14.90	15.03	483,310	-0.13(-0.88%)
Dec 05, 2005	15.23	15.25	15.03	15.17	672,014	+0.22(+1.47%)
Dec 02, 2005	15.10	15.20	14.68	14.95	781,216	-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.