Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.30	15.23	15.01	15.04	541,749	-0.27(-1.74%)
Feb 27, 2006	15.27	15.34	15.22	15.30	522,412	+0.10(+0.65%)
Feb 24, 2006	15.20	15.28	15.14	15.20	544,327	-0.04(-0.28%)
Feb 23, 2006	15.20	15.28	15.16	15.25	848,880	+0.09(+0.57%)
Feb 22, 2006	15.05	15.20	14.99	15.16	867,733	+0.20(+1.33%)
Feb 21, 2006	14.89	15.02	14.89	14.96	1,312,477	+0.25(+1.69%)
Feb 17, 2006	14.64	14.77	14.59	14.71	887,231	-0.02(-0.13%)
Feb 16, 2006	14.64	14.79	14.60	14.73	543,199	+0.14(+0.98%)
Feb 15, 2006	14.51	14.64	14.49	14.59	323,244	-0.06(-0.38%)
Feb 14, 2006	14.40	14.66	14.40	14.65	819,230	+0.48(+3.42%)
Feb 13, 2006	14.34	14.34	14.09	14.16	1,048,531	-0.33(-2.27%)
Feb 10, 2006	14.57	14.57	14.39	14.49	756,064	-0.06(-0.38%)
Feb 09, 2006	14.58	14.61	14.52	14.55	608,622	-0.04(-0.26%)
Feb 08, 2006	14.50	14.60	14.37	14.58	800,860	+0.14(+0.94%)
Feb 07, 2006	14.60	14.74	14.39	14.45	1,101,868	-0.55(-3.64%)
Feb 06, 2006	14.91	14.99	14.84	14.99	1,013,242	+0.34(+2.29%)
Feb 03, 2006	14.80	14.83	14.43	14.66	1,058,038	-0.37(-2.48%)
Feb 02, 2006	15.22	15.24	15.00	15.03	489,862	-0.25(-1.62%)
Feb 01, 2006	15.27	15.29	15.15	15.28	479,549	+0.01(+0.08%)
Jan 31, 2006	15.20	15.30	15.17	15.27	470,687	+0.03(+0.20%)
Jan 30, 2006	15.36	15.40	15.20	15.24	536,431	-0.06(-0.36%)
Jan 27, 2006	15.11	15.35	15.11	15.29	795,059	+0.29(+1.90%)
Jan 26, 2006	14.87	15.02	14.80	15.01	556,090	+0.08(+0.54%)
Jan 25, 2006	15.02	15.02	14.91	14.93	779,107	+0.02(+0.17%)
Jan 24, 2006	14.95	15.05	14.86	14.90	693,864	-0.03(-0.21%)
Jan 23, 2006	15.02	15.03	14.80	14.93	791,514	-0.06(-0.37%)
Jan 20, 2006	15.36	15.38	14.96	14.99	784,424	-0.28(-1.83%)
Jan 19, 2006	15.17	15.30	15.16	15.27	780,557	+0.37(+2.46%)
Jan 18, 2006	14.65	14.91	14.59	14.90	1,396,108	-0.15(-0.99%)
Jan 17, 2006	15.35	15.35	15.02	15.05	1,831,183	-0.61(-3.92%)
Jan 13, 2006	15.58	15.69	15.58	15.66	526,280	+0.22(+1.41%)
Jan 12, 2006	15.60	15.60	15.42	15.45	671,627	-0.06(-0.40%)
Jan 11, 2006	15.39	15.51	15.33	15.51	988,587	+0.42(+2.80%)
Jan 10, 2006	15.35	15.36	15.08	15.09	1,638,783	-0.50(-3.22%)
Jan 09, 2006	16.55	16.67	15.24	15.59	1,551,124	+0.36(+2.36%)
Jan 06, 2006	15.28	15.50	15.14	15.23	2,120,911	-0.26(-1.68%)
Jan 05, 2006	15.38	15.55	15.38	15.49	605,238	+0.10(+0.65%)
Jan 04, 2006	15.28	15.50	15.28	15.39	904,473	+0.25(+1.64%)
Jan 03, 2006	14.96	15.17	14.95	15.14	1,054,493	+0.22(+1.50%)
Dec 30, 2005	14.77	14.99	14.77	14.92	1,090,427	-0.24(-1.56%)
Dec 29, 2005	15.20	15.25	15.11	15.15	606,043	-0.24(-1.53%)
Dec 28, 2005	15.40	15.42	15.30	15.39	466,497	-0.28(-1.78%)
Dec 27, 2005	15.79	15.86	15.61	15.67	526,924	-0.14(-0.90%)
Dec 23, 2005	15.73	15.84	15.71	15.81	527,730	+0.11(+0.67%)
Dec 22, 2005	15.72	15.73	15.67	15.71	515,161	-0.09(-0.55%)
Dec 21, 2005	15.68	15.82	15.68	15.79	566,081	+0.21(+1.35%)
Dec 20, 2005	15.58	15.66	15.52	15.58	524,346	+0.11(+0.68%)
Dec 19, 2005	15.55	15.58	15.45	15.48	715,618	+0.19(+1.22%)
Dec 16, 2005	16.25	16.25	15.24	15.29	449,416	-0.07(-0.44%)
Dec 15, 2005	15.19	15.36	15.15	15.36	700,954	+0.23(+1.52%)
Dec 14, 2005	15.05	15.14	14.96	15.13	792,481	+0.17(+1.16%)
Dec 13, 2005	15.08	15.08	14.86	14.96	545,455	-0.15(-0.99%)
Dec 12, 2005	15.06	15.15	15.03	15.11	542,877	+0.16(+1.04%)
Dec 09, 2005	14.89	15.00	14.87	14.95	663,087	+0.06(+0.37%)
Dec 08, 2005	15.02	15.14	14.85	14.89	1,400,136	-0.53(-3.42%)
Dec 07, 2005	15.56	15.58	15.41	15.42	693,864	-0.03(-0.20%)
Dec 06, 2005	15.43	15.50	15.38	15.45	806,500	-0.32(-2.05%)
Dec 05, 2005	15.87	15.89	15.72	15.78	611,844	-0.15(-0.94%)
Dec 02, 2005	15.98	16.01	15.85	15.92	627,153	+0.09(+0.55%)

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.