Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.11	14.13	13.80	13.99	908,715	-0.12(-0.87%)
Feb 27, 2006	14.13	14.20	14.03	14.11	500,199	+0.50(+3.68%)
Feb 24, 2006	13.57	13.76	13.57	13.61	445,326	+0.15(+1.08%)
Feb 23, 2006	13.45	13.70	13.36	13.47	1,105,320	+0.38(+2.94%)
Feb 22, 2006	12.98	13.12	12.97	13.08	709,627	-0.04(-0.33%)
Feb 21, 2006	13.20	13.20	13.07	13.13	481,587	+0.12(+0.89%)
Feb 17, 2006	12.85	13.03	12.85	13.01	531,221	-0.46(-3.44%)
Feb 16, 2006	13.41	13.48	13.29	13.48	354,055	+0.13(+0.98%)
Feb 15, 2006	13.24	13.41	13.24	13.35	402,586	+0.07(+0.55%)
Feb 14, 2006	13.06	13.29	13.03	13.27	1,066,165	+0.29(+2.24%)
Feb 13, 2006	12.99	13.14	12.96	12.98	787,111	-0.32(-2.40%)
Feb 10, 2006	13.38	13.40	13.20	13.30	472,487	-0.31(-2.29%)
Feb 09, 2006	13.69	13.77	13.60	13.61	788,628	-0.12(-0.90%)
Feb 08, 2006	13.67	13.74	13.49	13.74	427,265	-0.23(-1.66%)
Feb 07, 2006	14.07	14.10	13.93	13.97	202,947	-0.14(-0.98%)
Feb 06, 2006	14.14	14.19	14.02	14.11	461,733	+0.17(+1.20%)
Feb 03, 2006	13.81	13.98	13.78	13.94	553,280	+0.08(+0.58%)
Feb 02, 2006	13.98	14.06	13.83	13.86	320,276	-0.05(-0.36%)
Feb 01, 2006	13.89	14.00	13.85	13.91	360,121	-0.24(-1.69%)
Jan 31, 2006	14.17	14.18	14.06	14.15	287,325	-0.05(-0.36%)
Jan 30, 2006	14.22	14.22	14.05	14.20	1,718,162	-0.17(-1.21%)
Jan 27, 2006	14.36	14.48	14.29	14.38	2,258,207	+0.20(+1.43%)
Jan 26, 2006	13.90	14.27	13.90	14.17	1,001,640	+0.75(+5.56%)
Jan 25, 2006	13.44	13.51	13.37	13.43	842,812	-0.02(-0.16%)
Jan 24, 2006	13.42	13.49	13.36	13.45	536,460	+0.24(+1.81%)
Jan 23, 2006	13.13	13.24	13.12	13.21	561,139	+0.04(+0.33%)
Jan 20, 2006	13.38	13.44	13.15	13.16	1,058,719	-0.51(-3.71%)
Jan 19, 2006	13.53	13.72	13.49	13.67	1,137,582	+0.71(+5.48%)
Jan 18, 2006	12.73	13.06	12.69	12.96	1,786,822	-0.54(-4.03%)
Jan 17, 2006	13.56	13.57	13.26	13.51	1,099,254	-0.83(-5.82%)
Jan 13, 2006	14.27	14.40	14.26	14.34	280,018	+0.07(+0.46%)
Jan 12, 2006	14.34	14.48	14.25	14.27	341,095	+0.09(+0.67%)
Jan 11, 2006	14.25	14.30	14.18	14.18	525,982	+0.04(+0.26%)
Jan 10, 2006	14.11	14.14	14.06	14.14	452,496	-0.54(-3.66%)
Jan 09, 2006	14.77	14.78	14.59	14.68	379,286	-0.07(-0.44%)
Jan 06, 2006	14.51	14.80	14.32	14.75	616,977	+0.25(+1.70%)
Jan 05, 2006	14.56	14.56	14.44	14.50	406,309	-0.33(-2.20%)
Jan 04, 2006	14.51	14.84	14.51	14.83	373,633	+0.49(+3.44%)
Jan 03, 2006	14.12	14.35	14.08	14.33	481,863	+0.39(+2.81%)
Dec 30, 2005	13.88	13.96	13.80	13.94	122,154	-0.09(-0.62%)
Dec 29, 2005	14.31	14.31	14.01	14.03	234,244	-0.12(-0.82%)
Dec 28, 2005	14.09	14.18	13.94	14.14	381,767	+0.38(+2.79%)
Dec 27, 2005	13.91	14.03	13.70	13.76	361,776	+0.02(+0.16%)
Dec 23, 2005	13.67	13.77	13.64	13.74	355,710	+0.10(+0.75%)
Dec 22, 2005	13.53	13.68	13.53	13.64	310,074	-0.03(-0.21%)
Dec 21, 2005	13.55	13.71	13.53	13.66	310,763	+0.32(+2.39%)
Dec 20, 2005	13.26	13.37	13.21	13.35	250,927	+0.35(+2.68%)
Dec 19, 2005	13.11	13.14	13.00	13.00	276,571	-0.11(-0.83%)
Dec 16, 2005	13.06	13.15	13.04	13.11	270,642	+0.05(+0.39%)
Dec 15, 2005	13.08	13.14	12.98	13.06	318,622	-0.20(-1.53%)
Dec 14, 2005	13.45	13.45	13.19	13.26	558,657	-0.22(-1.61%)
Dec 13, 2005	13.31	13.49	13.28	13.48	224,317	+0.09(+0.65%)
Dec 12, 2005	13.42	13.44	13.35	13.39	282,775	+0.33(+2.50%)
Dec 09, 2005	13.00	13.09	12.95	13.06	358,053	+0.41(+3.27%)
Dec 08, 2005	12.66	12.69	12.55	12.65	622,078	-0.36(-2.73%)
Dec 07, 2005	13.06	13.06	12.89	13.00	266,231	-0.05(-0.39%)
Dec 06, 2005	12.93	13.13	12.85	13.06	292,150	-0.05(-0.39%)
Dec 05, 2005	13.06	13.13	13.00	13.11	542,802	+0.20(+1.52%)
Dec 02, 2005	13.06	13.10	12.84	12.91	720,381	+0.51(+4.09%)

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.