Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.93	14.05	13.64	13.65	660,209	-0.28(-1.99%)
Feb 27, 2006	13.81	13.95	13.74	13.93	982,088	+0.16(+1.17%)
Feb 24, 2006	13.63	13.84	13.53	13.77	571,281	+0.14(+1.04%)
Feb 23, 2006	13.65	13.78	13.56	13.63	349,349	-0.08(-0.61%)
Feb 22, 2006	13.51	13.74	13.47	13.71	532,016	+0.23(+1.67%)
Feb 21, 2006	13.73	13.73	13.34	13.49	913,956	-0.26(-1.92%)
Feb 17, 2006	13.81	13.81	13.38	13.75	245,366	-0.04(-0.28%)
Feb 16, 2006	13.74	13.81	13.61	13.79	581,058	+0.11(+0.80%)
Feb 15, 2006	13.69	13.76	13.57	13.68	509,357	-0.04(-0.28%)
Feb 14, 2006	13.54	13.87	13.53	13.72	402,426	+0.20(+1.48%)
Feb 13, 2006	13.66	13.66	13.48	13.52	545,208	-0.14(-1.04%)
Feb 10, 2006	13.76	13.82	13.65	13.66	462,177	-0.13(-0.93%)
Feb 09, 2006	13.85	13.98	13.77	13.79	367,041	-0.05(-0.33%)
Feb 08, 2006	13.80	13.87	13.71	13.83	542,724	+0.03(+0.19%)
Feb 07, 2006	14.18	14.21	13.80	13.81	977,122	-0.36(-2.55%)
Feb 06, 2006	14.26	14.27	13.99	14.17	467,454	-0.09(-0.63%)
Feb 03, 2006	14.29	14.37	14.18	14.26	385,199	-0.09(-0.63%)
Feb 02, 2006	14.28	14.47	14.18	14.35	590,836	-0.03(-0.22%)
Feb 01, 2006	14.30	14.46	14.23	14.38	850,326	+0.08(+0.54%)
Jan 31, 2006	13.92	14.34	13.34	14.30	2,675,601	-0.52(-3.48%)
Jan 30, 2006	15.04	15.14	14.77	14.82	343,606	-0.22(-1.46%)
Jan 27, 2006	15.16	15.21	14.98	15.04	300,461	-0.05(-0.30%)
Jan 26, 2006	15.01	15.18	14.92	15.08	466,523	+0.17(+1.17%)
Jan 25, 2006	14.99	15.03	14.81	14.91	434,086	-0.05(-0.30%)
Jan 24, 2006	14.85	15.12	14.83	14.96	263,680	+0.11(+0.74%)
Jan 23, 2006	14.66	14.97	14.66	14.85	284,942	+0.14(+0.96%)
Jan 20, 2006	14.91	14.91	14.63	14.70	497,717	-0.14(-0.95%)
Jan 19, 2006	14.76	14.93	14.66	14.85	235,279	+0.12(+0.79%)
Jan 18, 2006	14.56	14.86	14.56	14.73	272,060	+0.07(+0.48%)
Jan 17, 2006	14.69	14.76	14.60	14.66	523,170	-0.10(-0.65%)
Jan 13, 2006	14.74	14.99	14.70	14.76	288,046	+0.03(+0.18%)
Jan 12, 2006	14.81	14.85	14.67	14.73	251,730	-0.08(-0.57%)
Jan 11, 2006	14.98	14.99	14.77	14.81	409,876	-0.14(-0.91%)
Jan 10, 2006	14.83	14.96	14.77	14.95	257,317	+0.05(+0.30%)
Jan 09, 2006	14.81	14.99	14.77	14.90	429,120	+0.12(+0.78%)
Jan 06, 2006	14.76	14.92	14.66	14.79	518,824	+0.12(+0.79%)
Jan 05, 2006	14.70	14.81	14.64	14.67	324,983	-0.02(-0.13%)
Jan 04, 2006	14.72	14.80	14.63	14.69	346,555	-0.03(-0.18%)
Jan 03, 2006	14.54	14.74	14.33	14.72	498,648	+0.28(+1.96%)
Dec 30, 2005	14.56	14.56	14.30	14.43	442,622	-0.23(-1.54%)
Dec 29, 2005	14.76	14.80	14.58	14.66	279,820	-0.09(-0.61%)
Dec 28, 2005	14.64	14.81	14.57	14.75	301,703	+0.18(+1.24%)
Dec 27, 2005	14.75	14.85	14.57	14.57	293,943	-0.08(-0.57%)
Dec 23, 2005	14.63	14.81	14.59	14.65	414,066	+0.03(+0.18%)
Dec 22, 2005	14.66	14.69	14.56	14.63	925,441	+0.00(+0.00%)
Dec 21, 2005	14.64	14.90	14.57	14.63	639,102	+0.01(+0.04%)
Dec 20, 2005	14.72	14.80	14.45	14.62	328,863	-0.08(-0.53%)
Dec 19, 2005	14.98	15.04	14.69	14.70	395,908	-0.16(-1.08%)
Dec 16, 2005	14.95	15.06	14.82	14.86	1,021,508	-0.08(-0.52%)
Dec 15, 2005	14.98	15.01	14.70	14.94	715,459	-0.10(-0.64%)
Dec 14, 2005	14.99	15.14	14.88	15.03	471,799	+0.05(+0.34%)
Dec 13, 2005	15.03	15.12	14.86	14.98	616,133	-0.06(-0.39%)
Dec 12, 2005	14.94	15.24	14.94	15.04	1,694,599	+0.15(+1.00%)
Dec 09, 2005	14.94	14.99	14.85	14.89	445,881	-0.01(-0.04%)
Dec 08, 2005	14.94	15.10	14.83	14.90	423,533	+0.00(+0.00%)
Dec 07, 2005	15.10	15.12	14.84	14.90	354,315	-0.19(-1.28%)
Dec 06, 2005	15.23	15.41	15.06	15.09	346,555	-0.12(-0.76%)
Dec 05, 2005	15.33	15.40	15.10	15.21	566,470	-0.20(-1.30%)
Dec 02, 2005	15.30	15.41	15.10	15.41	442,777	+0.06(+0.38%)

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.