Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.09	15.32	14.96	15.32	697,400	+0.24(+1.57%)
Feb 27, 2006	14.94	15.15	14.94	15.09	507,400	+0.15(+1.00%)
Feb 24, 2006	14.81	14.95	14.70	14.94	322,800	+0.09(+0.57%)
Feb 23, 2006	14.75	14.88	14.59	14.85	206,400	+0.06(+0.44%)
Feb 22, 2006	14.55	14.81	14.49	14.79	402,200	+0.24(+1.63%)
Feb 21, 2006	14.38	14.70	14.35	14.55	537,600	+0.18(+1.22%)
Feb 17, 2006	14.25	14.41	14.00	14.38	244,200	+0.10(+0.72%)
Feb 16, 2006	13.99	14.28	13.99	14.27	232,400	+0.35(+2.50%)
Feb 15, 2006	13.85	13.93	13.68	13.93	277,200	+0.06(+0.41%)
Feb 14, 2006	13.66	13.94	13.65	13.87	526,200	+0.20(+1.46%)
Feb 13, 2006	13.71	13.79	13.57	13.67	171,800	-0.09(-0.69%)
Feb 10, 2006	13.82	13.84	13.59	13.76	297,400	-0.11(-0.79%)
Feb 09, 2006	13.96	14.04	13.81	13.87	262,400	-0.04(-0.29%)
Feb 08, 2006	13.45	13.91	13.45	13.91	297,400	+0.44(+3.25%)
Feb 07, 2006	13.72	13.75	13.32	13.47	233,200	-0.25(-1.80%)
Feb 06, 2006	13.59	13.72	13.47	13.72	154,800	+0.10(+0.72%)
Feb 03, 2006	13.53	13.66	13.51	13.62	222,200	+0.04(+0.28%)
Feb 02, 2006	13.82	13.85	13.54	13.59	312,400	-0.21(-1.56%)
Feb 01, 2006	13.57	13.88	13.53	13.80	495,600	-0.23(-1.64%)
Jan 31, 2006	14.04	14.12	13.90	14.03	394,400	-0.01(-0.09%)
Jan 30, 2006	14.03	14.04	13.83	14.04	647,800	-0.18(-1.28%)
Jan 27, 2006	14.19	14.25	13.79	14.23	433,800	+0.04(+0.28%)
Jan 26, 2006	13.40	14.21	13.61	14.19	472,200	+0.79(+5.88%)
Jan 25, 2006	13.36	13.40	13.16	13.40	302,400	+0.02(+0.15%)
Jan 24, 2006	12.86	13.39	12.86	13.38	781,400	+0.52(+4.00%)
Jan 23, 2006	12.97	13.00	12.69	12.87	179,200	-0.12(-0.94%)
Jan 20, 2006	13.30	13.30	12.99	12.99	153,800	-0.27(-2.02%)
Jan 19, 2006	12.97	13.28	12.97	13.26	186,200	+0.32(+2.43%)
Jan 18, 2006	13.14	13.14	12.94	12.94	212,200	-0.19(-1.41%)
Jan 17, 2006	13.01	13.13	12.94	13.12	161,200	+0.12(+0.96%)
Jan 13, 2006	12.88	13.09	12.88	13.00	100,200	+0.08(+0.62%)
Jan 12, 2006	12.94	13.11	12.85	12.92	159,600	-0.04(-0.35%)
Jan 11, 2006	13.03	13.04	12.78	12.96	85,000	-0.09(-0.65%)
Jan 10, 2006	12.97	13.09	12.94	13.05	103,600	+0.03(+0.19%)
Jan 09, 2006	12.92	13.14	12.91	13.03	117,000	+0.09(+0.68%)
Jan 06, 2006	13.18	13.18	12.85	12.94	222,400	-0.00(-0.02%)
Jan 05, 2006	12.94	13.03	12.85	12.94	217,600	-0.29(-2.19%)
Jan 04, 2006	13.31	13.34	13.19	13.23	206,400	-0.04(-0.34%)
Jan 03, 2006	13.07	13.34	12.56	13.28	421,000	+0.23(+1.78%)
Dec 30, 2005	13.16	13.22	13.01	13.04	132,800	-0.16(-1.25%)
Dec 29, 2005	13.28	13.37	13.21	13.21	358,800	-0.05(-0.40%)
Dec 28, 2005	13.05	13.27	13.01	13.26	147,000	+0.31(+2.39%)
Dec 27, 2005	13.12	13.18	12.82	12.95	204,000	-0.20(-1.54%)
Dec 23, 2005	13.21	13.28	13.13	13.15	67,800	-0.05(-0.40%)
Dec 22, 2005	13.19	13.21	13.04	13.21	136,800	+0.03(+0.21%)
Dec 21, 2005	12.94	13.19	12.94	13.18	180,400	+0.29(+2.27%)
Dec 20, 2005	12.72	13.20	12.72	12.88	285,400	+0.22(+1.72%)
Dec 19, 2005	12.80	12.83	12.61	12.67	175,800	-0.14(-1.13%)
Dec 16, 2005	13.14	13.14	12.81	12.81	424,800	-0.29(-2.25%)
Dec 15, 2005	13.18	13.24	12.95	13.11	154,200	-0.08(-0.61%)
Dec 14, 2005	13.27	13.31	13.16	13.19	96,200	-0.09(-0.66%)
Dec 13, 2005	13.28	13.31	13.12	13.28	127,000	+0.04(+0.32%)
Dec 12, 2005	13.28	13.32	13.13	13.23	185,000	-0.05(-0.36%)
Dec 09, 2005	13.25	13.37	13.14	13.28	186,600	+0.05(+0.36%)
Dec 08, 2005	13.22	13.38	13.10	13.23	186,800	-0.04(-0.34%)
Dec 07, 2005	13.43	13.44	13.18	13.28	155,600	-0.15(-1.12%)
Dec 06, 2005	13.49	13.54	13.36	13.43	348,600	-0.02(-0.17%)
Dec 05, 2005	13.50	13.52	13.36	13.45	221,400	-0.05(-0.37%)
Dec 02, 2005	13.54	13.56	13.43	13.50	314,400	-0.04(-0.31%)

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.