Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.00	16.00	15.76	15.78	1,533,600	-0.14(-0.87%)
Feb 27, 2006	15.83	16.05	15.77	15.92	2,343,600	+0.09(+0.56%)
Feb 24, 2006	15.72	15.84	15.62	15.83	1,551,600	+0.11(+0.71%)
Feb 23, 2006	15.75	15.83	15.67	15.72	853,200	-0.03(-0.20%)
Feb 22, 2006	15.91	15.91	15.67	15.75	1,026,000	-0.08(-0.48%)
Feb 21, 2006	15.91	15.91	15.67	15.83	1,476,000	+0.01(+0.07%)
Feb 17, 2006	15.81	15.86	15.56	15.82	1,173,600	+0.13(+0.83%)
Feb 16, 2006	15.69	15.87	15.60	15.69	1,666,800	+0.00(+0.01%)
Feb 15, 2006	15.80	15.85	15.59	15.69	1,551,600	-0.10(-0.62%)
Feb 14, 2006	15.17	15.93	14.89	15.79	2,829,600	+0.61(+4.03%)
Feb 13, 2006	15.28	15.34	15.14	15.17	1,404,000	-0.20(-1.29%)
Feb 10, 2006	15.25	15.46	15.22	15.37	1,285,200	+0.01(+0.05%)
Feb 09, 2006	15.24	15.53	15.20	15.36	1,638,000	+0.09(+0.61%)
Feb 08, 2006	15.51	15.51	14.59	15.27	4,082,400	-0.20(-1.28%)
Feb 07, 2006	15.54	15.78	15.47	15.47	1,652,400	-0.14(-0.88%)
Feb 06, 2006	15.67	15.76	15.55	15.61	1,494,000	-0.01(-0.09%)
Feb 03, 2006	15.65	15.74	15.36	15.62	1,141,200	-0.12(-0.77%)
Feb 02, 2006	15.79	15.95	15.68	15.74	2,167,200	-0.05(-0.34%)
Feb 01, 2006	15.73	15.99	15.73	15.79	1,792,800	+0.04(+0.27%)
Jan 31, 2006	15.75	15.87	15.73	15.75	1,947,600	+0.00(+0.01%)
Jan 30, 2006	15.75	15.81	15.68	15.75	1,036,800	+0.04(+0.25%)
Jan 27, 2006	15.58	15.79	15.37	15.71	2,494,800	+0.21(+1.39%)
Jan 26, 2006	15.58	15.58	15.38	15.49	2,016,000	+0.01(+0.05%)
Jan 25, 2006	15.40	15.51	15.27	15.48	2,674,800	+0.08(+0.54%)
Jan 24, 2006	15.23	15.75	15.23	15.40	3,096,000	+0.00(+0.02%)
Jan 23, 2006	15.26	15.46	15.11	15.40	3,679,200	+0.40(+2.64%)
Jan 20, 2006	14.77	15.25	14.67	15.00	10,011,600	+0.32(+2.17%)
Jan 19, 2006	14.26	14.75	14.17	14.68	6,627,600	+0.64(+4.58%)
Jan 18, 2006	13.68	14.11	13.67	14.04	4,518,000	+0.35(+2.59%)
Jan 17, 2006	14.71	14.83	13.64	13.69	22,687,200	-1.47(-9.73%)
Jan 13, 2006	15.40	15.40	15.08	15.16	3,628,800	+0.00(+0.02%)
Jan 12, 2006	15.42	15.43	15.07	15.16	3,690,000	-0.18(-1.15%)
Jan 11, 2006	15.62	15.65	15.17	15.33	4,546,800	-0.16(-1.03%)
Jan 10, 2006	15.17	15.53	15.17	15.49	2,581,200	+0.20(+1.31%)
Jan 09, 2006	15.31	15.45	15.26	15.29	2,257,200	+0.10(+0.67%)
Jan 06, 2006	14.99	15.23	14.91	15.19	2,037,600	+0.28(+1.88%)
Jan 05, 2006	15.00	15.14	14.80	14.91	3,261,600	-0.09(-0.58%)
Jan 04, 2006	14.67	15.30	14.64	15.00	5,047,200	+0.31(+2.10%)
Jan 03, 2006	14.57	14.72	14.34	14.69	4,096,800	+0.27(+1.90%)
Dec 30, 2005	14.46	14.46	14.27	14.42	2,232,000	+0.02(+0.14%)
Dec 29, 2005	14.42	14.43	14.29	14.40	1,994,400	-0.03(-0.22%)
Dec 28, 2005	14.56	14.58	14.34	14.43	2,725,200	-0.05(-0.36%)
Dec 27, 2005	14.69	14.69	14.34	14.48	2,664,000	-0.13(-0.88%)
Dec 23, 2005	14.58	14.68	14.47	14.61	3,895,200	+0.07(+0.49%)
Dec 22, 2005	14.47	14.58	14.38	14.54	2,894,400	+0.11(+0.76%)
Dec 21, 2005	13.91	14.43	13.91	14.43	2,905,200	+0.48(+3.42%)
Dec 20, 2005	13.85	13.95	13.85	13.95	3,164,400	+0.04(+0.31%)
Dec 19, 2005	14.26	14.30	13.85	13.91	2,894,400	-0.27(-1.92%)
Dec 16, 2005	14.30	14.39	14.13	14.18	3,844,800	-0.05(-0.34%)
Dec 15, 2005	14.35	14.35	14.15	14.23	3,895,200	-0.07(-0.47%)
Dec 14, 2005	14.02	14.30	14.02	14.29	4,683,600	+0.29(+2.08%)
Dec 13, 2005	13.86	14.01	13.86	14.00	3,261,600	+0.13(+0.93%)
Dec 12, 2005	14.02	14.09	13.84	13.87	8,884,800	-0.10(-0.72%)
Dec 09, 2005	13.64	14.05	13.56	13.97	4,550,400	+0.42(+3.09%)
Dec 08, 2005	13.44	13.62	13.44	13.55	2,289,600	+0.08(+0.61%)
Dec 07, 2005	13.50	13.60	13.42	13.47	2,174,400	+0.01(+0.07%)
Dec 06, 2005	13.47	13.57	13.43	13.46	2,102,400	+0.04(+0.31%)
Dec 05, 2005	13.33	13.48	13.32	13.42	2,836,800	+0.08(+0.60%)
Dec 02, 2005	13.33	13.34	13.22	13.34	1,864,800	+0.03(+0.20%)

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.