Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.04	15.10	14.89	14.92	632,987	-0.12(-0.83%)
Feb 27, 2006	15.11	15.33	15.03	15.04	343,556	-0.02(-0.13%)
Feb 24, 2006	14.97	15.08	14.85	15.06	220,781	+0.07(+0.44%)
Feb 23, 2006	15.06	15.10	14.95	15.00	794,292	-0.12(-0.78%)
Feb 22, 2006	15.21	15.30	15.09	15.11	467,401	-0.11(-0.73%)
Feb 21, 2006	15.39	15.39	15.10	15.23	386,825	-0.10(-0.64%)
Feb 17, 2006	15.34	15.43	15.27	15.32	423,673	-0.01(-0.09%)
Feb 16, 2006	15.35	15.40	15.23	15.34	356,399	+0.05(+0.30%)
Feb 15, 2006	15.20	15.38	15.12	15.29	386,214	+0.04(+0.26%)
Feb 14, 2006	15.18	15.48	15.08	15.25	737,415	+0.04(+0.26%)
Feb 13, 2006	15.24	15.69	15.07	15.21	419,392	+0.01(+0.04%)
Feb 10, 2006	15.08	15.21	14.89	15.21	400,586	+0.10(+0.69%)
Feb 09, 2006	15.02	15.27	14.95	15.10	395,235	+0.14(+0.96%)
Feb 08, 2006	14.81	15.00	14.76	14.96	722,431	+0.15(+1.02%)
Feb 07, 2006	15.08	15.17	14.72	14.81	1,270,868	-0.26(-1.69%)
Feb 06, 2006	14.85	15.11	14.79	15.06	747,048	+0.18(+1.23%)
Feb 03, 2006	15.14	15.14	14.72	14.88	1,098,249	-0.38(-2.49%)
Feb 02, 2006	15.42	15.51	15.18	15.26	726,407	-0.14(-0.89%)
Feb 01, 2006	15.17	15.47	15.04	15.40	1,001,772	+0.22(+1.47%)
Jan 31, 2006	15.37	15.38	15.11	15.17	1,114,609	-0.29(-1.90%)
Jan 30, 2006	15.58	15.58	15.34	15.47	1,265,058	-0.16(-1.05%)
Jan 27, 2006	15.50	15.67	15.44	15.63	1,628,644	+0.20(+1.27%)
Jan 26, 2006	15.50	15.60	15.35	15.44	463,732	-0.01(-0.04%)
Jan 25, 2006	15.57	15.68	15.30	15.44	2,208,883	-0.06(-0.38%)
Jan 24, 2006	15.37	15.62	15.24	15.50	3,064,028	+0.44(+2.95%)
Jan 23, 2006	15.11	15.30	14.94	15.06	1,260,165	+0.20(+1.36%)
Jan 20, 2006	14.88	14.92	14.70	14.85	796,739	-0.07(-0.48%)
Jan 19, 2006	14.97	14.98	14.85	14.93	406,702	+0.01(+0.04%)
Jan 18, 2006	14.88	14.94	14.72	14.92	426,578	+0.01(+0.09%)
Jan 17, 2006	14.90	15.02	14.81	14.91	517,398	+0.00(+0.00%)
Jan 13, 2006	15.21	15.24	14.89	14.91	534,064	-0.27(-1.77%)
Jan 12, 2006	15.29	15.32	15.11	15.17	726,865	-0.10(-0.68%)
Jan 11, 2006	15.22	15.46	15.21	15.28	905,600	+0.06(+0.39%)
Jan 10, 2006	15.15	15.32	15.11	15.22	1,034,491	-0.03(-0.21%)
Jan 09, 2006	15.04	15.31	15.04	15.25	1,830,925	+0.24(+1.57%)
Jan 06, 2006	14.91	15.13	14.89	15.02	1,316,125	+0.20(+1.32%)
Jan 05, 2006	15.02	15.13	14.74	14.82	1,276,525	-0.17(-1.13%)
Jan 04, 2006	14.98	15.11	14.94	14.99	773,651	+0.03(+0.22%)
Jan 03, 2006	15.08	15.24	14.74	14.96	1,680,628	-0.05(-0.35%)
Dec 30, 2005	15.06	15.08	14.91	15.01	1,689,496	-0.07(-0.43%)
Dec 29, 2005	14.93	15.23	14.89	15.08	1,101,307	+0.13(+0.88%)
Dec 28, 2005	14.78	14.96	14.76	14.94	750,717	+0.21(+1.42%)
Dec 27, 2005	15.00	15.00	14.66	14.74	700,873	-0.31(-2.04%)
Dec 23, 2005	14.89	15.05	14.89	15.04	616,475	+0.15(+1.01%)
Dec 22, 2005	14.98	14.98	14.82	14.89	778,544	-0.08(-0.57%)
Dec 21, 2005	14.62	14.98	14.60	14.98	1,326,828	+0.36(+2.46%)
Dec 20, 2005	14.79	14.79	14.53	14.62	1,545,468	-0.15(-1.02%)
Dec 19, 2005	14.78	14.82	14.68	14.77	1,670,384	+0.14(+0.94%)
Dec 16, 2005	14.32	14.75	14.20	14.63	10,265,412	-0.05(-0.36%)
Dec 15, 2005	14.87	15.10	14.62	14.68	1,687,661	-0.18(-1.19%)
Dec 14, 2005	14.93	15.00	14.68	14.86	1,251,144	-0.02(-0.13%)
Dec 13, 2005	14.91	15.27	14.81	14.88	1,423,458	-0.20(-1.30%)
Dec 12, 2005	14.62	15.66	14.65	15.08	3,743,190	+0.46(+3.13%)
Dec 09, 2005	15.37	15.38	14.38	14.62	3,627,754	-1.16(-7.34%)
Dec 08, 2005	15.63	15.81	15.50	15.78	583,908	+0.20(+1.26%)
Dec 07, 2005	15.59	15.68	15.49	15.58	320,010	-0.01(-0.08%)
Dec 06, 2005	15.63	15.80	15.55	15.59	501,497	+0.07(+0.42%)
Dec 05, 2005	15.46	15.57	15.36	15.53	615,557	+0.07(+0.47%)
Dec 02, 2005	15.38	15.53	15.35	15.46	485,443	+0.08(+0.51%)

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.