Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.69	13.65	13.40	13.43	3,745,972	-0.27(-1.94%)
Feb 27, 2006	13.61	13.72	13.50	13.69	4,116,917	+0.03(+0.19%)
Feb 24, 2006	13.66	13.69	13.53	13.67	1,885,700	+0.03(+0.24%)
Feb 23, 2006	13.74	13.79	13.61	13.63	1,967,687	-0.10(-0.71%)
Feb 22, 2006	13.66	13.78	13.62	13.73	12,561,731	+0.10(+0.76%)
Feb 21, 2006	13.76	13.76	13.52	13.63	2,931,496	-0.13(-0.94%)
Feb 17, 2006	13.76	13.82	13.75	13.76	1,202,835	-0.03(-0.19%)
Feb 16, 2006	13.66	13.79	13.63	13.78	1,715,870	+0.08(+0.57%)
Feb 15, 2006	13.69	13.72	13.59	13.70	1,852,104	+0.03(+0.24%)
Feb 14, 2006	13.56	13.70	13.53	13.67	3,482,905	+0.12(+0.91%)
Feb 13, 2006	13.63	13.65	13.46	13.55	1,671,948	-0.08(-0.57%)
Feb 10, 2006	13.59	13.70	13.52	13.63	3,186,088	+0.03(+0.24%)
Feb 09, 2006	13.57	13.63	13.43	13.59	2,268,666	+0.01(+0.05%)
Feb 08, 2006	13.66	13.66	13.45	13.59	2,840,725	-0.03(-0.19%)
Feb 07, 2006	13.72	13.73	13.57	13.61	3,403,076	-0.10(-0.71%)
Feb 06, 2006	13.63	13.77	13.59	13.71	4,471,218	+0.17(+1.25%)
Feb 03, 2006	13.63	13.76	13.44	13.54	7,207,303	-0.08(-0.62%)
Feb 02, 2006	13.63	13.70	13.54	13.63	8,008,063	+0.07(+0.53%)
Feb 01, 2006	13.20	13.66	13.11	13.56	10,311,404	+0.36(+2.75%)
Jan 31, 2006	13.96	14.05	12.93	13.19	21,725,780	-2.40(-15.40%)
Jan 30, 2006	15.18	15.64	15.15	15.59	4,820,279	-0.01(-0.08%)
Jan 27, 2006	15.40	15.86	15.48	15.61	4,123,390	+0.21(+1.35%)
Jan 26, 2006	15.56	15.77	15.38	15.40	8,228,595	+0.67(+4.54%)
Jan 25, 2006	14.66	14.89	14.61	14.73	2,798,191	+0.13(+0.89%)
Jan 24, 2006	14.99	14.99	14.37	14.60	3,471,039	+0.14(+0.99%)
Jan 23, 2006	14.41	14.60	14.41	14.46	2,050,445	+0.05(+0.32%)
Jan 20, 2006	14.62	14.65	14.41	14.41	2,851,975	-0.24(-1.64%)
Jan 19, 2006	14.66	14.70	14.57	14.65	3,162,046	-0.01(-0.09%)
Jan 18, 2006	14.88	14.90	14.62	14.66	1,586,571	-0.21(-1.40%)
Jan 17, 2006	14.98	14.99	14.84	14.87	1,615,544	-0.10(-0.69%)
Jan 13, 2006	15.02	15.07	14.94	14.98	2,394,112	-0.04(-0.26%)
Jan 12, 2006	14.98	15.07	14.93	15.02	3,523,436	+0.04(+0.26%)
Jan 11, 2006	14.86	15.00	14.83	14.98	3,286,568	+0.08(+0.57%)
Jan 10, 2006	14.92	14.92	14.81	14.89	2,543,754	-0.03(-0.17%)
Jan 09, 2006	14.93	14.98	14.86	14.92	1,941,642	-0.02(-0.13%)
Jan 06, 2006	15.02	15.03	14.78	14.94	11,031,872	-0.22(-1.46%)
Jan 05, 2006	15.18	15.29	15.03	15.16	6,522,588	-0.01(-0.09%)
Jan 04, 2006	15.03	15.42	14.98	15.17	7,401,020	+0.15(+0.99%)
Jan 03, 2006	14.83	15.03	14.70	15.02	3,337,887	+0.26(+1.76%)
Dec 30, 2005	14.77	14.83	14.70	14.76	1,712,942	-0.01(-0.04%)
Dec 29, 2005	14.69	14.86	14.69	14.77	1,237,356	+0.07(+0.49%)
Dec 28, 2005	14.71	14.81	14.65	14.70	1,084,632	+0.06(+0.44%)
Dec 27, 2005	14.70	14.81	14.57	14.63	1,535,098	-0.01(-0.04%)
Dec 23, 2005	14.71	14.73	14.56	14.64	1,288,520	-0.01(-0.04%)
Dec 22, 2005	14.50	14.65	14.41	14.65	2,303,032	+0.15(+1.03%)
Dec 21, 2005	14.28	14.52	14.24	14.50	2,824,081	+0.22(+1.55%)
Dec 20, 2005	14.08	14.28	14.02	14.28	1,967,995	+0.27(+1.90%)
Dec 19, 2005	14.13	14.13	13.91	14.01	2,275,138	-0.18(-1.28%)
Dec 16, 2005	14.17	14.34	14.15	14.19	2,067,243	+0.03(+0.23%)
Dec 15, 2005	14.35	14.42	14.12	14.16	1,765,802	-0.14(-1.00%)
Dec 14, 2005	14.24	14.35	14.21	14.30	1,399,018	+0.03(+0.18%)
Dec 13, 2005	14.24	14.30	14.11	14.28	2,457,297	+0.03(+0.18%)
Dec 12, 2005	14.25	14.31	14.09	14.25	2,024,554	+0.00(+0.00%)
Dec 09, 2005	14.29	14.35	14.18	14.25	1,200,523	+0.03(+0.18%)
Dec 08, 2005	14.21	14.35	14.15	14.22	1,353,555	-0.01(-0.09%)
Dec 07, 2005	14.27	14.48	14.18	14.24	1,824,980	-0.03(-0.23%)
Dec 06, 2005	14.57	14.57	14.24	14.27	2,312,895	-0.30(-2.05%)
Dec 05, 2005	14.47	14.62	14.13	14.57	3,811,007	+0.03(+0.22%)
Dec 02, 2005	14.39	14.57	14.39	14.54	1,452,340	+0.09(+0.63%)

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.