Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.74	13.76	13.54	13.56	25,052,756	-0.18(-1.32%)
Feb 27, 2006	13.66	13.74	13.63	13.74	20,426,722	+0.10(+0.71%)
Feb 24, 2006	13.57	13.68	13.52	13.64	16,544,717	+0.06(+0.48%)
Feb 23, 2006	13.63	13.67	13.55	13.58	14,737,261	-0.02(-0.12%)
Feb 22, 2006	13.59	13.63	13.54	13.60	18,293,058	+0.07(+0.55%)
Feb 21, 2006	13.50	13.58	13.44	13.52	32,177,040	+0.02(+0.14%)
Feb 17, 2006	13.45	13.54	13.32	13.50	22,477,442	+0.06(+0.48%)
Feb 16, 2006	13.34	13.45	13.30	13.44	22,254,914	+0.08(+0.60%)
Feb 15, 2006	13.37	13.39	13.28	13.36	20,986,290	+0.00(+0.00%)
Feb 14, 2006	13.24	13.39	13.23	13.36	21,740,222	+0.19(+1.47%)
Feb 13, 2006	13.30	13.37	13.13	13.16	18,247,252	-0.14(-1.02%)
Feb 10, 2006	13.22	13.38	13.15	13.30	19,779,876	+0.05(+0.39%)
Feb 09, 2006	13.29	13.38	13.21	13.25	23,282,130	-0.07(-0.56%)
Feb 08, 2006	13.33	13.34	13.14	13.32	28,142,452	+0.06(+0.49%)
Feb 07, 2006	13.38	13.40	13.12	13.26	31,839,998	+0.03(+0.22%)
Feb 06, 2006	13.19	13.25	13.13	13.23	20,891,894	+0.02(+0.15%)
Feb 03, 2006	13.25	13.32	13.09	13.21	19,402,292	-0.11(-0.85%)
Feb 02, 2006	13.35	13.41	13.24	13.32	19,294,586	-0.09(-0.65%)
Feb 01, 2006	13.31	13.42	13.26	13.41	20,060,588	+0.04(+0.29%)
Jan 31, 2006	13.49	13.49	13.32	13.37	20,295,186	-0.12(-0.89%)
Jan 30, 2006	13.52	13.56	13.42	13.49	18,791,656	-0.07(-0.52%)
Jan 27, 2006	13.40	13.57	13.32	13.56	21,117,516	+0.16(+1.18%)
Jan 26, 2006	13.34	13.43	13.30	13.40	22,551,720	+0.11(+0.83%)
Jan 25, 2006	13.29	13.31	13.21	13.29	21,198,914	+0.08(+0.59%)
Jan 24, 2006	13.31	13.34	13.15	13.21	24,586,964	+0.13(+0.99%)
Jan 23, 2006	12.98	13.14	12.92	13.09	20,461,076	+0.13(+1.02%)
Jan 20, 2006	13.19	13.21	12.72	12.95	29,359,390	-0.27(-2.05%)
Jan 19, 2006	13.23	13.29	13.12	13.22	16,678,728	+0.04(+0.27%)
Jan 18, 2006	13.25	13.25	13.12	13.19	20,032,424	-0.07(-0.51%)
Jan 17, 2006	13.27	13.34	13.21	13.26	17,910,522	-0.09(-0.68%)
Jan 13, 2006	13.37	13.43	13.26	13.35	16,323,427	-0.04(-0.31%)
Jan 12, 2006	13.34	13.45	13.34	13.39	26,440,226	-0.07(-0.55%)
Jan 11, 2006	13.46	13.51	13.40	13.46	16,375,422	+0.01(+0.05%)
Jan 10, 2006	13.31	13.48	13.31	13.46	21,432,274	+0.01(+0.10%)
Jan 09, 2006	13.41	13.46	13.33	13.44	21,385,540	+0.06(+0.48%)
Jan 06, 2006	13.27	13.43	13.20	13.38	26,497,172	+0.13(+0.95%)
Jan 05, 2006	13.16	13.29	13.11	13.25	25,708,268	+0.06(+0.49%)
Jan 04, 2006	13.24	13.27	13.14	13.19	30,939,056	-0.03(-0.20%)
Jan 03, 2006	13.18	13.24	13.04	13.21	21,108,852	+0.19(+1.46%)
Dec 30, 2005	13.05	13.18	13.02	13.02	18,172,354	-0.09(-0.71%)
Dec 29, 2005	13.18	13.21	13.06	13.12	17,275,126	-0.06(-0.44%)
Dec 28, 2005	13.24	13.30	13.16	13.18	16,532,337	-0.06(-0.46%)
Dec 27, 2005	13.28	13.36	13.13	13.24	22,048,790	-0.06(-0.44%)
Dec 23, 2005	13.32	13.34	13.28	13.30	7,835,195	-0.04(-0.31%)
Dec 22, 2005	13.32	13.34	13.25	13.34	17,133,996	+0.02(+0.17%)
Dec 21, 2005	13.30	13.39	13.27	13.32	15,198,410	-0.00(-0.02%)
Dec 20, 2005	13.41	13.43	13.29	13.32	18,473,184	-0.06(-0.48%)
Dec 19, 2005	13.32	13.49	13.28	13.38	21,906,422	+0.07(+0.51%)
Dec 16, 2005	13.30	13.41	13.30	13.32	25,617,276	+0.02(+0.12%)
Dec 15, 2005	13.28	13.32	13.20	13.30	20,284,044	+0.02(+0.17%)
Dec 14, 2005	13.29	13.38	13.24	13.28	20,250,000	+0.04(+0.32%)
Dec 13, 2005	13.32	13.32	13.17	13.23	31,805,336	-0.06(-0.46%)
Dec 12, 2005	13.41	13.48	13.28	13.30	29,667,338	-0.12(-0.87%)
Dec 09, 2005	13.52	13.57	13.33	13.41	29,043,394	-0.12(-0.88%)
Dec 08, 2005	13.60	13.62	13.48	13.53	21,593,830	-0.10(-0.76%)
Dec 07, 2005	13.70	13.79	13.56	13.64	19,536,612	-0.11(-0.80%)
Dec 06, 2005	13.77	13.81	13.68	13.74	24,986,524	-0.04(-0.26%)
Dec 05, 2005	13.80	13.90	13.76	13.78	15,329,327	-0.05(-0.40%)
Dec 02, 2005	13.77	13.87	13.77	13.84	12,823,649	-0.01(-0.05%)

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.