Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.85	14.90	14.66	14.87	6,763,558	+0.02(+0.16%)
Feb 27, 2006	14.77	14.89	14.69	14.85	2,304,840	+0.17(+1.18%)
Feb 24, 2006	14.59	14.73	14.50	14.68	2,465,424	+0.14(+1.00%)
Feb 23, 2006	14.63	14.68	14.53	14.53	1,908,618	-0.11(-0.77%)
Feb 22, 2006	14.60	14.67	14.47	14.64	1,983,030	+0.14(+1.00%)
Feb 21, 2006	14.52	14.61	14.47	14.50	2,908,045	+0.06(+0.42%)
Feb 17, 2006	14.40	14.51	14.32	14.44	2,087,378	+0.06(+0.39%)
Feb 16, 2006	14.11	14.38	14.09	14.38	2,289,444	+0.26(+1.85%)
Feb 15, 2006	14.00	14.21	13.98	14.12	2,536,628	+0.12(+0.83%)
Feb 14, 2006	13.97	14.04	13.77	14.00	2,774,831	+0.03(+0.23%)
Feb 13, 2006	14.06	14.09	13.97	13.97	1,201,493	-0.04(-0.27%)
Feb 10, 2006	14.08	14.29	13.97	14.01	2,572,123	-0.12(-0.83%)
Feb 09, 2006	14.06	14.27	13.97	14.12	2,504,982	+0.07(+0.53%)
Feb 08, 2006	14.09	14.09	13.94	14.05	1,846,181	-0.04(-0.27%)
Feb 07, 2006	14.30	14.32	14.04	14.09	3,001,488	-0.25(-1.73%)
Feb 06, 2006	14.23	14.38	14.18	14.33	2,207,976	+0.09(+0.62%)
Feb 03, 2006	14.45	14.47	14.22	14.25	3,036,341	-0.34(-2.31%)
Feb 02, 2006	14.54	14.61	14.31	14.58	4,677,035	+0.05(+0.35%)
Feb 01, 2006	14.17	14.80	14.15	14.53	7,589,999	+0.44(+3.12%)
Jan 31, 2006	13.84	14.10	13.78	14.09	3,200,561	+0.19(+1.38%)
Jan 30, 2006	14.05	14.05	13.89	13.90	1,526,296	-0.13(-0.93%)
Jan 27, 2006	13.96	14.17	13.96	14.03	1,665,070	+0.07(+0.50%)
Jan 26, 2006	14.17	14.29	13.89	13.96	3,174,046	-0.21(-1.48%)
Jan 25, 2006	14.35	14.43	14.06	14.17	1,920,165	-0.20(-1.40%)
Jan 24, 2006	14.40	14.47	14.25	14.37	2,348,888	-0.04(-0.29%)
Jan 23, 2006	14.37	14.55	14.37	14.41	1,847,678	+0.02(+0.16%)
Jan 20, 2006	14.36	14.51	14.30	14.39	3,805,904	+0.01(+0.06%)
Jan 19, 2006	14.31	14.42	14.19	14.38	5,856,291	+0.07(+0.49%)
Jan 18, 2006	14.01	14.33	13.98	14.31	3,470,196	+0.28(+2.00%)
Jan 17, 2006	13.87	14.03	13.85	14.03	2,618,310	+0.12(+0.84%)
Jan 13, 2006	13.89	13.97	13.81	13.91	1,887,022	+0.00(+0.03%)
Jan 12, 2006	13.92	13.96	13.81	13.91	1,863,287	-0.00(-0.03%)
Jan 11, 2006	14.00	14.03	13.89	13.91	1,795,290	-0.07(-0.47%)
Jan 10, 2006	14.00	14.04	13.81	13.98	1,592,155	-0.07(-0.50%)
Jan 09, 2006	13.95	14.05	13.90	14.05	2,835,344	+0.09(+0.64%)
Jan 06, 2006	14.03	14.08	13.95	13.96	2,445,110	+0.07(+0.51%)
Jan 05, 2006	14.03	14.17	13.85	13.89	3,610,039	-0.26(-1.85%)
Jan 04, 2006	14.12	14.16	13.77	14.15	2,565,495	+0.12(+0.87%)
Jan 03, 2006	13.85	14.07	13.79	14.03	3,597,851	+0.28(+2.04%)
Dec 30, 2005	13.79	13.80	13.65	13.75	1,967,207	-0.06(-0.44%)
Dec 29, 2005	13.88	13.97	13.81	13.81	1,670,415	-0.10(-0.71%)
Dec 28, 2005	14.04	14.06	13.83	13.91	1,867,991	-0.13(-0.93%)
Dec 27, 2005	14.03	14.04	13.91	14.04	2,023,016	+0.09(+0.67%)
Dec 23, 2005	14.03	14.05	13.94	13.95	1,531,000	-0.06(-0.40%)
Dec 22, 2005	13.98	14.03	13.91	14.00	2,590,512	+0.11(+0.81%)
Dec 21, 2005	13.87	13.91	13.77	13.89	4,309,467	+0.10(+0.75%)
Dec 20, 2005	13.82	13.85	13.68	13.79	3,586,946	+0.01(+0.10%)
Dec 19, 2005	14.09	14.11	13.70	13.77	2,709,186	-0.32(-2.26%)
Dec 16, 2005	14.03	14.19	14.03	14.09	2,630,070	+0.07(+0.47%)
Dec 15, 2005	14.09	14.19	13.98	14.03	2,678,395	-0.07(-0.46%)
Dec 14, 2005	14.03	14.45	13.96	14.09	5,555,436	+0.22(+1.62%)
Dec 13, 2005	13.56	13.87	13.56	13.87	1,983,672	+0.23(+1.72%)
Dec 12, 2005	13.87	13.89	13.59	13.63	1,890,015	-0.16(-1.19%)
Dec 09, 2005	13.57	13.81	13.56	13.80	2,256,087	+0.23(+1.69%)
Dec 08, 2005	13.39	13.61	13.39	13.57	3,144,110	+0.16(+1.22%)
Dec 07, 2005	13.56	13.68	13.37	13.40	5,831,273	-0.30(-2.18%)
Dec 06, 2005	13.77	13.81	13.64	13.70	1,958,226	+0.01(+0.10%)
Dec 05, 2005	13.68	13.74	13.53	13.69	2,450,456	-0.05(-0.37%)
Dec 02, 2005	13.79	13.86	13.68	13.74	1,998,853	-0.11(-0.81%)

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.