Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.09	16.06	15.77	15.96	3,429,113	-0.13(-0.82%)
Feb 27, 2006	16.35	16.50	16.04	16.09	4,589,502	-0.35(-2.15%)
Feb 24, 2006	16.43	16.59	16.38	16.45	2,289,592	+0.05(+0.29%)
Feb 23, 2006	16.64	16.64	16.39	16.40	1,629,561	-0.23(-1.41%)
Feb 22, 2006	16.38	16.74	16.38	16.63	3,074,361	+0.32(+1.96%)
Feb 21, 2006	16.33	16.39	16.30	16.31	2,181,267	-0.01(-0.08%)
Feb 17, 2006	16.40	16.42	16.33	16.33	3,185,734	-0.12(-0.70%)
Feb 16, 2006	16.44	16.47	16.18	16.44	2,307,646	+0.06(+0.34%)
Feb 15, 2006	16.02	16.41	16.02	16.39	2,363,216	+0.30(+1.86%)
Feb 14, 2006	16.08	16.18	15.95	16.09	2,342,817	-0.01(-0.08%)
Feb 13, 2006	16.14	16.18	16.01	16.10	2,527,813	-0.05(-0.29%)
Feb 10, 2006	15.95	16.22	15.91	16.15	2,267,552	+0.17(+1.10%)
Feb 09, 2006	16.08	16.24	15.96	15.97	4,203,565	-0.12(-0.77%)
Feb 08, 2006	15.64	16.15	15.58	16.10	3,970,034	+0.43(+2.75%)
Feb 07, 2006	15.62	15.70	15.58	15.67	3,077,644	-0.02(-0.11%)
Feb 06, 2006	15.65	15.74	15.60	15.68	3,491,482	+0.03(+0.19%)
Feb 03, 2006	15.70	15.77	15.56	15.65	2,516,559	-0.17(-1.08%)
Feb 02, 2006	15.67	15.84	15.55	15.82	3,341,890	+0.19(+1.23%)
Feb 01, 2006	15.52	15.72	15.48	15.63	4,894,781	+0.08(+0.49%)
Jan 31, 2006	15.23	15.57	15.15	15.55	3,000,269	+0.27(+1.76%)
Jan 30, 2006	15.31	15.55	15.24	15.29	2,517,262	-0.04(-0.25%)
Jan 27, 2006	15.18	15.36	14.97	15.32	2,513,276	+0.10(+0.64%)
Jan 26, 2006	15.58	15.78	14.80	15.23	12,772,246	+0.61(+4.17%)
Jan 25, 2006	14.75	14.75	14.50	14.62	1,991,347	-0.03(-0.17%)
Jan 24, 2006	14.56	14.73	14.54	14.64	4,139,790	+0.11(+0.73%)
Jan 23, 2006	14.53	14.61	14.48	14.54	3,411,059	-0.01(-0.06%)
Jan 20, 2006	15.01	15.06	14.54	14.54	5,582,714	-0.49(-3.23%)
Jan 19, 2006	15.01	15.16	14.96	15.03	4,457,730	-0.08(-0.54%)
Jan 18, 2006	14.80	15.12	14.74	15.11	3,815,753	+0.26(+1.72%)
Jan 17, 2006	14.72	14.92	14.66	14.85	2,941,182	-0.01(-0.06%)
Jan 13, 2006	14.87	14.99	14.80	14.86	1,494,507	-0.01(-0.09%)
Jan 12, 2006	14.85	14.93	14.82	14.88	1,817,137	+0.03(+0.23%)
Jan 11, 2006	14.92	15.02	14.77	14.84	2,845,753	-0.03(-0.17%)
Jan 10, 2006	14.73	14.91	14.68	14.87	2,623,711	+0.10(+0.66%)
Jan 09, 2006	14.64	14.77	14.62	14.77	2,655,599	+0.16(+1.11%)
Jan 06, 2006	14.63	14.71	14.59	14.61	3,592,069	-0.06(-0.38%)
Jan 05, 2006	14.89	14.90	14.50	14.66	7,937,254	-0.26(-1.77%)
Jan 04, 2006	15.14	15.16	14.82	14.93	59,562,000	+0.71(+4.98%)
Jan 03, 2006	14.33	14.35	13.98	14.22	2,934,383	-0.06(-0.42%)
Dec 30, 2005	14.24	14.30	14.17	14.28	1,138,114	-0.02(-0.12%)
Dec 29, 2005	14.24	14.39	14.24	14.30	1,392,982	+0.05(+0.36%)
Dec 28, 2005	13.97	14.38	13.97	14.24	1,913,035	+0.23(+1.61%)
Dec 27, 2005	14.29	14.39	13.95	14.02	1,148,899	-0.19(-1.32%)
Dec 23, 2005	14.02	14.25	14.02	14.21	1,210,330	+0.10(+0.73%)
Dec 22, 2005	14.08	14.24	13.95	14.10	2,374,470	+0.00(+0.00%)
Dec 21, 2005	14.22	14.35	14.01	14.10	1,930,385	-0.13(-0.90%)
Dec 20, 2005	14.21	14.30	13.95	14.23	1,443,158	-0.01(-0.09%)
Dec 19, 2005	14.48	14.56	14.23	14.24	1,264,024	-0.21(-1.48%)
Dec 16, 2005	14.45	14.61	14.36	14.46	2,317,260	+0.02(+0.12%)
Dec 15, 2005	14.52	14.68	14.38	14.44	1,898,029	-0.15(-1.02%)
Dec 14, 2005	14.61	14.72	14.40	14.59	2,156,648	+0.05(+0.32%)
Dec 13, 2005	14.78	14.79	14.48	14.54	2,592,761	-0.20(-1.33%)
Dec 12, 2005	14.35	14.83	14.32	14.74	2,782,681	+0.53(+3.72%)
Dec 09, 2005	14.10	14.29	14.09	14.21	1,036,354	+0.06(+0.42%)
Dec 08, 2005	14.20	14.29	14.12	14.15	2,023,001	-0.09(-0.66%)
Dec 07, 2005	14.37	14.37	14.12	14.24	1,939,999	-0.30(-2.05%)
Dec 06, 2005	14.60	14.61	14.47	14.54	2,943,996	-0.06(-0.41%)
Dec 05, 2005	14.50	14.64	14.47	14.60	2,660,757	+0.07(+0.50%)
Dec 02, 2005	14.24	14.53	14.12	14.53	1,582,902	+0.26(+1.85%)

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.