Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.43	15.46	15.22	15.22	1,615,070	-0.21(-1.34%)
Feb 27, 2006	15.46	15.46	15.36	15.43	1,138,495	+0.11(+0.72%)
Feb 24, 2006	15.33	15.38	15.29	15.32	751,576	-0.08(-0.50%)
Feb 23, 2006	15.42	15.45	15.34	15.40	2,020,693	+0.01(+0.04%)
Feb 22, 2006	15.27	15.40	15.27	15.39	2,616,297	+0.12(+0.81%)
Feb 21, 2006	15.29	15.33	15.21	15.27	1,740,900	-0.02(-0.13%)
Feb 17, 2006	15.30	15.36	15.28	15.29	1,087,483	-0.06(-0.42%)
Feb 16, 2006	15.20	15.35	15.20	15.35	1,277,155	+0.07(+0.47%)
Feb 15, 2006	15.12	15.28	15.12	15.28	2,339,132	+0.10(+0.64%)
Feb 14, 2006	14.99	15.18	14.99	15.18	1,227,225	+0.19(+1.25%)
Feb 13, 2006	15.01	15.06	14.92	15.00	1,119,636	-0.02(-0.13%)
Feb 10, 2006	15.00	15.07	14.96	15.01	797,178	-0.02(-0.13%)
Feb 09, 2006	15.00	15.09	14.96	15.03	1,948,194	+0.05(+0.30%)
Feb 08, 2006	14.89	15.03	14.89	14.99	2,755,730	+0.06(+0.43%)
Feb 07, 2006	14.98	15.00	14.90	14.92	1,613,215	-0.07(-0.47%)
Feb 06, 2006	14.98	15.06	14.96	15.00	1,553,238	-0.03(-0.21%)
Feb 03, 2006	14.98	15.10	14.98	15.03	2,417,350	-0.10(-0.64%)
Feb 02, 2006	15.19	15.20	15.07	15.12	3,371,120	-0.01(-0.04%)
Feb 01, 2006	15.05	15.16	15.05	15.13	2,621,707	+0.04(+0.26%)
Jan 31, 2006	15.12	15.15	15.05	15.09	1,462,034	-0.07(-0.47%)
Jan 30, 2006	15.14	15.25	15.14	15.16	1,184,405	-0.06(-0.38%)
Jan 27, 2006	15.16	15.23	15.08	15.22	1,626,200	+0.12(+0.81%)
Jan 26, 2006	15.11	15.18	15.07	15.10	1,900,274	+0.03(+0.21%)
Jan 25, 2006	15.08	15.09	15.01	15.07	1,748,165	+0.01(+0.09%)
Jan 24, 2006	15.08	15.09	15.00	15.05	1,847,098	+0.05(+0.34%)
Jan 23, 2006	15.02	15.07	14.98	15.00	2,204,800	+0.01(+0.09%)
Jan 20, 2006	15.23	15.23	14.99	14.99	12,865,535	-0.22(-1.45%)
Jan 19, 2006	15.12	15.23	15.12	15.21	1,796,859	+0.01(+0.09%)
Jan 18, 2006	15.11	15.20	15.11	15.20	1,807,525	+0.06(+0.43%)
Jan 17, 2006	15.07	15.16	15.07	15.13	1,219,341	-0.06(-0.38%)
Jan 13, 2006	15.20	15.27	15.16	15.19	2,141,885	-0.02(-0.13%)
Jan 12, 2006	15.19	15.25	15.17	15.21	2,304,815	-0.04(-0.25%)
Jan 11, 2006	15.20	15.26	15.20	15.25	1,117,162	+0.01(+0.08%)
Jan 10, 2006	15.23	15.25	15.18	15.23	1,769,343	-0.04(-0.25%)
Jan 09, 2006	15.18	15.29	15.17	15.27	2,649,687	+0.07(+0.47%)
Jan 06, 2006	15.20	15.21	15.11	15.20	1,749,247	+0.06(+0.43%)
Jan 05, 2006	15.23	15.25	15.12	15.14	2,792,211	-0.08(-0.51%)
Jan 04, 2006	15.17	15.22	15.17	15.22	1,737,963	+0.05(+0.34%)
Jan 03, 2006	15.08	15.18	15.00	15.16	2,122,099	+0.10(+0.64%)
Dec 30, 2005	15.12	15.18	15.07	15.07	429,582	-0.12(-0.81%)
Dec 29, 2005	15.18	15.25	15.16	15.19	1,136,331	-0.04(-0.25%)
Dec 28, 2005	15.26	15.27	15.21	15.23	1,166,165	+0.02(+0.13%)
Dec 27, 2005	15.33	15.34	15.18	15.21	1,318,428	-0.10(-0.68%)
Dec 23, 2005	15.34	15.34	15.30	15.31	491,570	-0.03(-0.17%)
Dec 22, 2005	15.31	15.34	15.26	15.34	2,072,323	+0.01(+0.08%)
Dec 21, 2005	15.40	15.40	15.29	15.33	2,092,574	+0.05(+0.30%)
Dec 20, 2005	15.32	15.36	15.25	15.28	1,349,808	-0.09(-0.59%)
Dec 19, 2005	15.34	15.45	15.34	15.37	1,158,899	-0.03(-0.17%)
Dec 16, 2005	15.41	15.51	15.39	15.40	1,899,192	-0.09(-0.58%)
Dec 15, 2005	15.40	15.55	15.40	15.49	2,507,780	+0.03(+0.17%)
Dec 14, 2005	15.33	15.50	15.30	15.46	2,553,537	+0.13(+0.84%)
Dec 13, 2005	15.14	15.38	15.14	15.33	3,029,958	+0.19(+1.24%)
Dec 12, 2005	15.13	15.22	15.12	15.14	1,429,572	+0.03(+0.21%)
Dec 09, 2005	15.17	15.17	15.09	15.11	1,954,532	+0.03(+0.17%)
Dec 08, 2005	15.14	15.18	15.04	15.09	1,021,476	-0.03(-0.17%)
Dec 07, 2005	15.20	15.20	15.07	15.11	1,809,998	-0.04(-0.26%)
Dec 06, 2005	15.15	15.24	15.14	15.15	1,602,395	-0.01(-0.09%)
Dec 05, 2005	15.16	15.20	15.13	15.16	1,957,469	-0.06(-0.38%)
Dec 02, 2005	15.12	15.24	15.12	15.22	766,571	-0.01(-0.04%)

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.