Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.12	15.22	15.08	15.11	348,630	-0.01(-0.05%)
Feb 27, 2006	15.16	15.27	15.05	15.12	183,020	+0.00(+0.03%)
Feb 24, 2006	15.13	15.13	14.95	15.12	258,668	+0.05(+0.32%)
Feb 23, 2006	15.09	15.30	15.06	15.07	217,356	-0.06(-0.43%)
Feb 22, 2006	15.17	15.22	15.07	15.13	275,754	+0.05(+0.36%)
Feb 21, 2006	15.18	15.21	15.07	15.08	427,312	-0.15(-1.00%)
Feb 17, 2006	15.24	15.35	15.22	15.23	208,672	-0.06(-0.39%)
Feb 16, 2006	15.05	15.40	15.02	15.29	568,600	+0.30(+1.98%)
Feb 15, 2006	14.74	14.99	14.66	14.99	359,422	+0.28(+1.87%)
Feb 14, 2006	14.65	14.76	14.44	14.72	599,288	+0.14(+0.98%)
Feb 13, 2006	14.62	14.62	14.47	14.57	337,946	-0.03(-0.17%)
Feb 10, 2006	14.66	14.68	14.46	14.60	706,548	-0.06(-0.39%)
Feb 09, 2006	14.81	14.92	14.65	14.66	761,652	-0.08(-0.54%)
Feb 08, 2006	14.86	15.01	14.62	14.74	735,712	-0.24(-1.60%)
Feb 07, 2006	15.03	15.05	14.96	14.98	346,412	+0.01(+0.10%)
Feb 06, 2006	14.81	15.01	14.73	14.96	425,162	+0.19(+1.30%)
Feb 03, 2006	14.59	14.97	14.59	14.77	555,046	+0.13(+0.87%)
Feb 02, 2006	15.00	15.00	14.54	14.64	772,528	-0.32(-2.16%)
Feb 01, 2006	14.98	15.08	14.90	14.96	388,292	+0.02(+0.15%)
Jan 31, 2006	14.62	15.10	14.60	14.94	406,574	+0.27(+1.84%)
Jan 30, 2006	14.72	14.76	14.63	14.67	365,886	+0.01(+0.05%)
Jan 27, 2006	14.53	14.72	14.54	14.66	628,348	+0.14(+0.95%)
Jan 26, 2006	14.55	14.65	14.51	14.53	635,552	-0.05(-0.34%)
Jan 25, 2006	14.55	14.61	14.52	14.58	705,626	-0.00(-0.02%)
Jan 24, 2006	14.47	14.61	14.39	14.58	504,704	+0.18(+1.27%)
Jan 23, 2006	14.44	14.51	14.33	14.40	253,466	-0.03(-0.23%)
Jan 20, 2006	14.47	14.49	14.29	14.43	376,392	-0.02(-0.16%)
Jan 19, 2006	14.45	14.48	14.37	14.45	252,004	+0.10(+0.71%)
Jan 18, 2006	14.30	14.43	14.26	14.35	279,376	-0.02(-0.12%)
Jan 17, 2006	14.34	14.42	14.31	14.37	280,962	-0.06(-0.40%)
Jan 13, 2006	14.38	14.50	14.37	14.43	234,648	+0.11(+0.73%)
Jan 12, 2006	14.47	14.50	14.16	14.32	612,000	-0.15(-1.04%)
Jan 11, 2006	14.60	14.66	14.47	14.47	519,502	-0.13(-0.89%)
Jan 10, 2006	14.62	14.67	14.54	14.60	478,116	-0.11(-0.76%)
Jan 09, 2006	14.69	14.90	14.53	14.71	429,648	+0.04(+0.29%)
Jan 06, 2006	14.59	14.74	14.51	14.67	308,546	+0.15(+1.02%)
Jan 05, 2006	14.55	14.68	14.47	14.52	563,272	-0.08(-0.58%)
Jan 04, 2006	14.59	14.68	14.53	14.61	863,824	-0.04(-0.31%)
Jan 03, 2006	14.71	14.80	14.54	14.65	876,974	-0.07(-0.46%)
Dec 30, 2005	14.81	14.86	14.66	14.72	364,306	-0.13(-0.86%)
Dec 29, 2005	14.99	15.09	14.81	14.85	231,968	-0.09(-0.60%)
Dec 28, 2005	14.79	15.01	14.79	14.94	454,800	+0.21(+1.46%)
Dec 27, 2005	14.71	14.99	14.68	14.72	449,200	+0.01(+0.08%)
Dec 23, 2005	14.45	14.81	14.28	14.71	565,730	+0.34(+2.33%)
Dec 22, 2005	14.56	14.56	14.30	14.38	897,486	-0.11(-0.78%)
Dec 21, 2005	14.70	14.84	14.47	14.49	633,048	-0.17(-1.19%)
Dec 20, 2005	14.74	14.79	14.60	14.66	511,874	-0.01(-0.05%)
Dec 19, 2005	15.17	15.17	14.63	14.67	623,938	-0.49(-3.26%)
Dec 16, 2005	15.15	15.28	15.03	15.16	522,756	+0.03(+0.21%)
Dec 15, 2005	15.33	15.47	15.03	15.13	1,018,508	-0.75(-4.71%)
Dec 14, 2005	15.52	15.90	15.48	15.88	592,852	+0.38(+2.45%)
Dec 13, 2005	15.11	15.72	15.09	15.50	608,082	+0.37(+2.43%)
Dec 12, 2005	15.36	15.55	15.04	15.13	776,670	-0.21(-1.34%)
Dec 09, 2005	15.44	15.45	15.26	15.34	350,134	-0.08(-0.52%)
Dec 08, 2005	15.50	15.50	15.35	15.42	593,486	-0.04(-0.24%)
Dec 07, 2005	15.52	15.53	15.29	15.46	494,138	-0.04(-0.29%)
Dec 06, 2005	15.60	15.69	15.46	15.50	504,044	-0.05(-0.34%)
Dec 05, 2005	15.36	15.70	15.28	15.55	587,288	+0.18(+1.15%)
Dec 02, 2005	15.47	15.48	15.32	15.38	526,226	-0.09(-0.57%)

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.