Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.13	16.20	15.76	15.96	1,861,513	-0.18(-1.11%)
Feb 27, 2006	16.36	16.44	16.06	16.13	1,260,736	-0.23(-1.40%)
Feb 24, 2006	16.24	16.37	15.79	16.36	2,670,962	+0.23(+1.42%)
Feb 23, 2006	15.78	16.25	15.62	16.13	2,673,290	+0.37(+2.33%)
Feb 22, 2006	15.73	15.85	15.63	15.77	819,497	+0.23(+1.47%)
Feb 21, 2006	15.75	15.84	15.25	15.54	1,740,941	+0.27(+1.76%)
Feb 17, 2006	15.20	15.31	14.64	15.27	1,428,360	+0.11(+0.70%)
Feb 16, 2006	14.80	15.16	14.80	15.16	1,904,277	+0.37(+2.48%)
Feb 15, 2006	14.49	14.82	14.36	14.80	1,647,081	+0.29(+1.97%)
Feb 14, 2006	14.40	14.57	14.15	14.51	1,951,329	+0.11(+0.74%)
Feb 13, 2006	14.32	14.62	14.22	14.40	1,948,633	+0.11(+0.74%)
Feb 10, 2006	14.51	14.51	13.87	14.30	2,473,685	-0.21(-1.46%)
Feb 09, 2006	14.65	15.04	14.44	14.51	3,317,444	-0.16(-1.11%)
Feb 08, 2006	14.85	14.87	14.39	14.67	3,177,634	-0.12(-0.83%)
Feb 07, 2006	15.47	15.51	14.75	14.80	2,480,547	-0.71(-4.58%)
Feb 06, 2006	15.15	15.53	15.13	15.51	2,136,476	+0.41(+2.70%)
Feb 03, 2006	15.22	15.33	15.06	15.10	2,493,780	-0.12(-0.80%)
Feb 02, 2006	15.80	15.86	15.02	15.22	2,694,243	-0.58(-3.67%)
Feb 01, 2006	14.78	15.82	14.77	15.80	3,946,280	+1.10(+7.50%)
Jan 31, 2006	14.53	14.75	14.52	14.70	1,775,372	+0.24(+1.69%)
Jan 30, 2006	14.35	14.47	14.30	14.45	1,278,381	+0.11(+0.74%)
Jan 27, 2006	13.99	14.46	14.04	14.35	1,217,972	+0.37(+2.63%)
Jan 26, 2006	13.91	14.03	13.77	13.98	1,809,559	+0.10(+0.71%)
Jan 25, 2006	14.12	14.18	13.83	13.88	1,690,457	-0.24(-1.73%)
Jan 24, 2006	13.87	14.13	13.86	14.13	1,138,081	+0.32(+2.31%)
Jan 23, 2006	14.36	14.37	13.75	13.81	2,090,036	-0.55(-3.86%)
Jan 20, 2006	14.71	14.71	14.24	14.36	1,415,862	-0.35(-2.39%)
Jan 19, 2006	14.49	14.74	14.31	14.71	1,441,104	+0.21(+1.46%)
Jan 18, 2006	13.87	14.53	13.83	14.50	2,049,110	+0.58(+4.16%)
Jan 17, 2006	13.87	13.98	13.74	13.92	1,077,673	-0.08(-0.58%)
Jan 13, 2006	13.76	14.00	13.66	14.00	1,190,893	+0.31(+2.27%)
Jan 12, 2006	13.81	13.84	13.60	13.69	1,312,200	-0.11(-0.83%)
Jan 11, 2006	13.47	13.84	13.44	13.81	1,622,820	+0.39(+2.92%)
Jan 10, 2006	13.33	13.44	13.29	13.42	819,374	+0.02(+0.18%)
Jan 09, 2006	13.32	13.46	13.26	13.39	807,366	+0.08(+0.61%)
Jan 06, 2006	13.40	13.44	13.26	13.31	1,002,193	-0.09(-0.67%)
Jan 05, 2006	13.69	13.78	13.31	13.40	1,353,861	-0.31(-2.26%)
Jan 04, 2006	13.71	13.72	13.58	13.71	982,342	+0.07(+0.48%)
Jan 03, 2006	13.67	13.79	13.54	13.65	1,326,904	+0.12(+0.91%)
Dec 30, 2005	13.60	13.61	13.42	13.52	640,967	-0.07(-0.54%)
Dec 29, 2005	13.75	13.76	13.56	13.60	525,174	-0.15(-1.07%)
Dec 28, 2005	13.48	13.76	13.41	13.74	808,101	+0.26(+1.94%)
Dec 27, 2005	13.76	13.93	13.47	13.48	790,702	-0.23(-1.67%)
Dec 23, 2005	13.90	13.99	13.69	13.71	392,961	-0.16(-1.12%)
Dec 22, 2005	13.86	13.99	13.51	13.87	677,236	+0.07(+0.47%)
Dec 21, 2005	13.67	13.91	13.65	13.80	729,190	+0.19(+1.38%)
Dec 20, 2005	13.51	13.77	13.38	13.61	787,148	+0.15(+1.09%)
Dec 19, 2005	13.88	13.88	13.39	13.47	549,190	-0.41(-2.94%)
Dec 16, 2005	13.61	13.94	13.56	13.87	1,365,991	+0.26(+1.92%)
Dec 15, 2005	13.89	13.92	13.53	13.61	697,944	-0.30(-2.17%)
Dec 14, 2005	13.75	14.12	13.73	13.91	1,136,856	+0.16(+1.19%)
Dec 13, 2005	13.90	13.96	13.67	13.75	1,560,083	-0.15(-1.06%)
Dec 12, 2005	14.04	14.22	13.89	13.90	1,567,557	-0.04(-0.29%)
Dec 09, 2005	13.80	14.00	13.78	13.94	1,066,645	+0.20(+1.43%)
Dec 08, 2005	13.78	14.01	13.59	13.74	1,133,547	+0.01(+0.06%)
Dec 07, 2005	14.00	14.00	13.64	13.74	848,292	-0.27(-1.92%)
Dec 06, 2005	14.09	14.13	13.99	14.00	687,162	-0.02(-0.17%)
Dec 05, 2005	14.11	14.11	13.80	14.03	1,246,155	-0.08(-0.58%)
Dec 02, 2005	14.04	14.12	13.85	14.11	1,100,831	+0.02(+0.12%)

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.