Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.43	15.43	15.25	15.29	3,562,352	-0.15(-0.95%)
Feb 27, 2006	15.42	15.53	15.41	15.43	3,918,335	+0.01(+0.09%)
Feb 24, 2006	15.43	15.46	15.38	15.42	4,399,810	-0.05(-0.32%)
Feb 23, 2006	15.63	15.64	15.47	15.47	3,414,962	-0.23(-1.49%)
Feb 22, 2006	15.68	15.79	15.66	15.70	2,047,180	+0.07(+0.42%)
Feb 21, 2006	15.75	15.78	15.54	15.64	1,748,750	-0.11(-0.72%)
Feb 17, 2006	15.71	15.78	15.56	15.75	3,896,437	+0.04(+0.28%)
Feb 16, 2006	15.76	15.77	15.60	15.71	2,783,009	-0.04(-0.25%)
Feb 15, 2006	15.58	15.79	15.52	15.75	3,360,217	+0.15(+0.97%)
Feb 14, 2006	15.28	15.64	15.27	15.59	3,016,307	+0.28(+1.81%)
Feb 13, 2006	15.18	15.36	15.14	15.32	2,861,898	+0.12(+0.80%)
Feb 10, 2006	15.12	15.22	15.05	15.20	2,469,138	+0.05(+0.34%)
Feb 09, 2006	15.10	15.20	15.10	15.14	1,967,168	+0.02(+0.15%)
Feb 08, 2006	15.03	15.14	14.91	15.12	1,992,997	+0.08(+0.52%)
Feb 07, 2006	15.05	15.16	15.01	15.04	2,668,185	-0.08(-0.52%)
Feb 06, 2006	15.04	15.12	14.90	15.12	5,240,356	+0.04(+0.26%)
Feb 03, 2006	15.14	15.22	15.02	15.08	2,670,431	-0.14(-0.94%)
Feb 02, 2006	15.10	15.39	14.95	15.22	6,152,491	+0.26(+1.76%)
Feb 01, 2006	14.90	15.18	14.79	14.96	5,292,293	-0.05(-0.34%)
Jan 31, 2006	15.15	15.32	15.01	15.01	7,879,905	-0.76(-4.79%)
Jan 30, 2006	15.62	15.80	15.62	15.77	2,390,810	+0.15(+0.97%)
Jan 27, 2006	15.35	15.62	15.23	15.62	3,100,249	+0.26(+1.72%)
Jan 26, 2006	15.47	15.53	15.32	15.35	3,183,068	-0.12(-0.77%)
Jan 25, 2006	15.57	15.69	15.47	15.47	2,176,322	-0.11(-0.67%)
Jan 24, 2006	15.59	15.75	15.51	15.58	2,173,234	-0.02(-0.14%)
Jan 23, 2006	15.52	15.67	15.43	15.60	1,975,029	+0.20(+1.30%)
Jan 20, 2006	15.85	15.89	15.34	15.40	4,080,605	-0.52(-3.28%)
Jan 19, 2006	16.00	16.05	15.88	15.92	2,535,393	-0.08(-0.50%)
Jan 18, 2006	15.90	16.01	15.89	16.00	1,732,186	+0.01(+0.04%)
Jan 17, 2006	15.92	16.03	15.84	15.99	1,657,508	+0.05(+0.29%)
Jan 13, 2006	16.09	16.10	15.89	15.95	1,650,490	-0.12(-0.76%)
Jan 12, 2006	16.18	16.18	15.96	16.07	2,228,260	+0.04(+0.27%)
Jan 11, 2006	16.02	16.04	15.83	16.03	2,493,001	+0.09(+0.59%)
Jan 10, 2006	16.15	16.15	15.68	15.93	2,190,640	-0.06(-0.40%)
Jan 09, 2006	15.99	16.08	15.98	16.00	1,641,506	-0.07(-0.44%)
Jan 06, 2006	15.96	16.09	15.95	16.07	1,773,455	+0.23(+1.43%)
Jan 05, 2006	15.93	16.03	15.79	15.84	2,633,934	-0.16(-0.98%)
Jan 04, 2006	15.94	16.01	15.85	16.00	1,889,683	+0.04(+0.28%)
Jan 03, 2006	15.78	15.99	15.51	15.95	4,187,006	+0.28(+1.81%)
Dec 30, 2005	15.86	15.86	15.67	15.67	1,245,939	-0.19(-1.20%)
Dec 29, 2005	16.09	16.09	15.86	15.86	874,796	-0.07(-0.46%)
Dec 28, 2005	15.84	15.97	15.79	15.93	1,347,849	+0.07(+0.47%)
Dec 27, 2005	16.21	16.22	15.86	15.86	1,684,460	-0.31(-1.89%)
Dec 23, 2005	16.13	16.18	16.05	16.17	1,325,670	+0.10(+0.62%)
Dec 22, 2005	16.12	16.15	16.02	16.07	1,260,537	+0.01(+0.06%)
Dec 21, 2005	15.97	16.08	15.93	16.06	1,911,581	+0.19(+1.18%)
Dec 20, 2005	16.00	16.06	15.85	15.87	2,075,816	-0.04(-0.25%)
Dec 19, 2005	16.04	16.18	15.90	15.91	2,520,794	-0.13(-0.79%)
Dec 16, 2005	15.97	16.11	16.01	16.04	2,998,058	+0.07(+0.44%)
Dec 15, 2005	16.06	16.12	15.91	15.97	2,945,559	-0.10(-0.61%)
Dec 14, 2005	15.80	16.12	15.80	16.06	3,054,768	+0.23(+1.46%)
Dec 13, 2005	15.65	15.88	15.65	15.83	1,800,126	+0.05(+0.32%)
Dec 12, 2005	15.72	15.82	15.71	15.78	1,842,799	+0.13(+0.85%)
Dec 09, 2005	15.50	15.69	15.50	15.65	2,511,249	+0.19(+1.22%)
Dec 08, 2005	15.63	15.63	15.39	15.46	3,805,195	-0.12(-0.77%)
Dec 07, 2005	15.75	15.80	15.55	15.58	3,556,457	-0.17(-1.05%)
Dec 06, 2005	15.87	15.89	15.73	15.75	2,424,499	-0.10(-0.65%)
Dec 05, 2005	15.90	15.92	15.80	15.85	2,524,725	-0.12(-0.77%)
Dec 02, 2005	15.95	16.01	15.83	15.97	1,846,168	+0.02(+0.11%)

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.