Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.22	15.18	15.01	15.07	98,300	-0.15(-0.99%)
Feb 27, 2006	15.14	15.24	15.14	15.22	131,800	+0.08(+0.53%)
Feb 24, 2006	15.11	15.14	15.01	15.14	82,000	+0.03(+0.20%)
Feb 23, 2006	15.16	15.19	15.07	15.11	157,100	-0.07(-0.46%)
Feb 22, 2006	15.05	15.21	15.03	15.18	176,300	+0.18(+1.20%)
Feb 21, 2006	15.06	15.11	14.93	15.00	181,400	-0.05(-0.33%)
Feb 17, 2006	15.02	15.10	15.00	15.05	181,400	+0.00(+0.00%)
Feb 16, 2006	14.99	15.07	14.99	15.05	153,000	+0.08(+0.53%)
Feb 15, 2006	14.85	14.99	14.85	14.97	140,000	+0.02(+0.13%)
Feb 14, 2006	14.76	14.98	14.74	14.95	150,000	+0.16(+1.08%)
Feb 13, 2006	14.84	14.84	14.73	14.79	117,400	-0.04(-0.27%)
Feb 10, 2006	14.78	14.86	14.73	14.83	91,900	+0.04(+0.27%)
Feb 09, 2006	14.83	14.95	14.79	14.79	228,700	-0.03(-0.20%)
Feb 08, 2006	14.79	14.87	14.75	14.82	103,400	+0.04(+0.27%)
Feb 07, 2006	14.89	14.91	14.78	14.78	309,300	-0.15(-1.00%)
Feb 06, 2006	14.90	14.93	14.79	14.93	205,300	+0.07(+0.47%)
Feb 03, 2006	14.80	14.97	14.80	14.86	105,600	-0.07(-0.47%)
Feb 02, 2006	15.09	15.09	14.83	14.93	132,700	-0.40(-2.60%)
Feb 01, 2006	15.26	15.33	15.23	15.33	132,000	+0.10(+0.65%)
Jan 31, 2006	15.32	15.32	15.16	15.23	176,600	-0.10(-0.65%)
Jan 30, 2006	15.37	15.42	15.29	15.33	165,900	-0.12(-0.78%)
Jan 27, 2006	15.32	15.47	15.32	15.45	107,000	+0.08(+0.52%)
Jan 26, 2006	15.29	15.38	15.29	15.37	101,200	+0.18(+1.18%)
Jan 25, 2006	15.23	15.28	15.15	15.19	137,200	-0.04(-0.26%)
Jan 24, 2006	15.10	15.28	15.10	15.23	128,500	+0.13(+0.86%)
Jan 23, 2006	15.11	15.18	15.10	15.10	162,800	-0.02(-0.13%)
Jan 20, 2006	15.28	15.29	15.07	15.12	84,600	-0.16(-1.05%)
Jan 19, 2006	15.24	15.29	15.16	15.28	233,100	+0.04(+0.26%)
Jan 18, 2006	15.15	15.28	15.14	15.24	117,100	+0.03(+0.20%)
Jan 17, 2006	15.20	15.24	15.15	15.21	108,000	-0.05(-0.33%)
Jan 13, 2006	15.17	15.28	15.17	15.26	104,000	+0.05(+0.33%)
Jan 12, 2006	15.22	15.28	15.17	15.21	141,900	-0.05(-0.33%)
Jan 11, 2006	15.28	15.32	15.20	15.26	105,300	-0.02(-0.13%)
Jan 10, 2006	15.32	15.35	15.23	15.28	130,700	-0.06(-0.39%)
Jan 09, 2006	15.30	15.35	15.25	15.34	142,200	+0.08(+0.52%)
Jan 06, 2006	15.22	15.30	15.15	15.26	196,300	+0.07(+0.46%)
Jan 05, 2006	15.26	15.26	15.16	15.19	97,400	-0.01(-0.07%)
Jan 04, 2006	15.22	15.27	15.18	15.20	223,900	+0.01(+0.07%)
Jan 03, 2006	15.01	15.20	14.88	15.19	158,700	+0.26(+1.74%)
Dec 30, 2005	14.96	15.00	14.89	14.93	130,700	-0.11(-0.73%)
Dec 29, 2005	15.12	15.13	15.04	15.04	66,100	-0.08(-0.53%)
Dec 28, 2005	15.07	15.12	15.04	15.12	121,400	+0.06(+0.40%)
Dec 27, 2005	15.22	15.27	15.06	15.06	99,900	-0.19(-1.25%)
Dec 23, 2005	15.20	15.26	15.20	15.25	81,300	+0.08(+0.53%)
Dec 22, 2005	15.21	15.21	15.11	15.17	92,600	-0.02(-0.13%)
Dec 21, 2005	15.22	15.29	15.13	15.19	102,100	+0.02(+0.13%)
Dec 20, 2005	15.19	15.24	15.13	15.17	84,600	-0.01(-0.07%)
Dec 19, 2005	15.23	15.30	15.14	15.18	95,900	-0.14(-0.91%)
Dec 16, 2005	15.34	15.35	15.26	15.32	95,100	+0.01(+0.07%)
Dec 15, 2005	15.46	15.46	15.29	15.31	132,100	-0.12(-0.78%)
Dec 14, 2005	15.36	15.47	15.35	15.43	138,200	+0.15(+0.98%)
Dec 13, 2005	15.15	15.33	15.14	15.28	107,600	+0.11(+0.73%)
Dec 12, 2005	15.23	15.27	15.09	15.17	116,600	-0.06(-0.39%)
Dec 09, 2005	15.16	15.26	15.10	15.23	96,100	+0.11(+0.73%)
Dec 08, 2005	15.13	15.21	15.03	15.12	120,100	-0.01(-0.07%)
Dec 07, 2005	15.18	15.23	15.05	15.13	145,300	-0.12(-0.79%)
Dec 06, 2005	15.23	15.36	15.23	15.25	95,900	+0.00(+0.00%)
Dec 05, 2005	15.29	15.29	15.14	15.25	80,600	-0.08(-0.52%)
Dec 02, 2005	15.24	15.34	15.23	15.33	96,000	+0.01(+0.07%)

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.