Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.69	13.70	13.49	13.51	25,151,090	-0.18(-1.32%)
Feb 27, 2006	13.61	13.69	13.58	13.69	20,506,898	+0.10(+0.71%)
Feb 24, 2006	13.52	13.63	13.47	13.59	16,609,656	+0.06(+0.48%)
Feb 23, 2006	13.58	13.62	13.50	13.53	14,795,106	-0.02(-0.12%)
Feb 22, 2006	13.53	13.57	13.49	13.54	18,364,860	+0.07(+0.55%)
Feb 21, 2006	13.45	13.53	13.39	13.47	32,303,338	+0.02(+0.14%)
Feb 17, 2006	13.40	13.49	13.27	13.45	22,565,668	+0.06(+0.48%)
Feb 16, 2006	13.29	13.40	13.25	13.39	22,342,266	+0.08(+0.60%)
Feb 15, 2006	13.32	13.34	13.23	13.30	21,068,664	+0.00(+0.00%)
Feb 14, 2006	13.19	13.34	13.18	13.30	21,825,554	+0.19(+1.47%)
Feb 13, 2006	13.25	13.32	13.08	13.11	18,318,874	-0.14(-1.02%)
Feb 10, 2006	13.17	13.33	13.10	13.25	19,857,514	+0.05(+0.39%)
Feb 09, 2006	13.23	13.33	13.16	13.20	23,373,514	-0.07(-0.56%)
Feb 08, 2006	13.28	13.29	13.09	13.27	28,252,914	+0.06(+0.49%)
Feb 07, 2006	13.32	13.35	13.07	13.21	31,964,974	+0.03(+0.22%)
Feb 06, 2006	13.14	13.20	13.08	13.18	20,973,896	+0.02(+0.15%)
Feb 03, 2006	13.20	13.27	13.04	13.16	19,478,446	-0.11(-0.85%)
Feb 02, 2006	13.30	13.36	13.19	13.27	19,370,320	-0.09(-0.65%)
Feb 01, 2006	13.26	13.37	13.21	13.36	20,139,328	+0.04(+0.29%)
Jan 31, 2006	13.43	13.43	13.26	13.32	20,374,846	-0.12(-0.89%)
Jan 30, 2006	13.47	13.50	13.37	13.44	18,865,414	-0.07(-0.52%)
Jan 27, 2006	13.35	13.51	13.27	13.51	21,200,404	+0.16(+1.18%)
Jan 26, 2006	13.29	13.38	13.24	13.35	22,640,238	+0.11(+0.83%)
Jan 25, 2006	13.24	13.26	13.16	13.24	21,282,122	+0.08(+0.59%)
Jan 24, 2006	13.26	13.29	13.10	13.16	24,683,470	+0.13(+0.99%)
Jan 23, 2006	12.93	13.09	12.87	13.03	20,541,388	+0.13(+1.02%)
Jan 20, 2006	13.14	13.15	12.67	12.90	29,474,628	-0.27(-2.05%)
Jan 19, 2006	13.18	13.24	13.07	13.17	16,744,194	+0.04(+0.27%)
Jan 18, 2006	13.20	13.20	13.07	13.14	20,111,054	-0.07(-0.51%)
Jan 17, 2006	13.22	13.29	13.16	13.21	17,980,822	-0.09(-0.68%)
Jan 13, 2006	13.32	13.37	13.21	13.30	16,387,498	-0.04(-0.31%)
Jan 12, 2006	13.29	13.40	13.29	13.34	26,544,006	-0.07(-0.55%)
Jan 11, 2006	13.41	13.46	13.35	13.41	16,439,697	+0.01(+0.05%)
Jan 10, 2006	13.25	13.43	13.25	13.40	21,516,398	+0.01(+0.10%)
Jan 09, 2006	13.35	13.41	13.28	13.39	21,469,480	+0.06(+0.48%)
Jan 06, 2006	13.21	13.38	13.15	13.33	26,601,176	+0.13(+0.95%)
Jan 05, 2006	13.11	13.24	13.06	13.20	25,809,176	+0.06(+0.49%)
Jan 04, 2006	13.19	13.22	13.09	13.14	31,060,494	-0.03(-0.20%)
Jan 03, 2006	13.13	13.19	12.99	13.16	21,191,706	+0.19(+1.46%)
Dec 30, 2005	13.00	13.13	12.97	12.97	18,243,682	-0.09(-0.71%)
Dec 29, 2005	13.12	13.16	13.01	13.07	17,342,932	-0.06(-0.44%)
Dec 28, 2005	13.19	13.24	13.11	13.12	16,597,228	-0.06(-0.46%)
Dec 27, 2005	13.23	13.31	13.08	13.19	22,135,334	-0.06(-0.44%)
Dec 23, 2005	13.26	13.29	13.23	13.24	7,865,949	-0.04(-0.32%)
Dec 22, 2005	13.27	13.29	13.20	13.29	17,201,248	+0.02(+0.17%)
Dec 21, 2005	13.25	13.34	13.22	13.26	15,258,065	-0.00(-0.02%)
Dec 20, 2005	13.36	13.37	13.24	13.27	18,545,694	-0.06(-0.48%)
Dec 19, 2005	13.26	13.44	13.23	13.33	21,992,406	+0.07(+0.51%)
Dec 16, 2005	13.25	13.36	13.25	13.26	25,717,826	+0.02(+0.12%)
Dec 15, 2005	13.22	13.27	13.15	13.25	20,363,662	+0.02(+0.17%)
Dec 14, 2005	13.23	13.32	13.19	13.22	20,329,484	+0.04(+0.32%)
Dec 13, 2005	13.26	13.27	13.12	13.18	31,930,174	-0.06(-0.46%)
Dec 12, 2005	13.36	13.43	13.23	13.24	29,783,784	-0.12(-0.87%)
Dec 09, 2005	13.46	13.51	13.28	13.36	29,157,392	-0.12(-0.88%)
Dec 08, 2005	13.55	13.56	13.42	13.48	21,678,588	-0.10(-0.76%)
Dec 07, 2005	13.65	13.74	13.51	13.58	19,613,296	-0.11(-0.80%)
Dec 06, 2005	13.72	13.75	13.63	13.69	25,084,598	-0.04(-0.26%)
Dec 05, 2005	13.75	13.85	13.71	13.73	15,389,496	-0.05(-0.40%)
Dec 02, 2005	13.72	13.82	13.71	13.78	12,873,983	-0.01(-0.05%)

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.