Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.47	15.58	15.25	15.39	197,500	-0.08(-0.52%)
Feb 27, 2006	15.51	15.73	15.42	15.47	163,400	-0.08(-0.51%)
Feb 24, 2006	15.70	15.74	15.43	15.55	134,400	-0.26(-1.64%)
Feb 23, 2006	16.20	16.20	15.58	15.81	329,900	-0.34(-2.11%)
Feb 22, 2006	16.14	16.22	15.86	16.15	292,000	+0.09(+0.56%)
Feb 21, 2006	16.05	16.12	15.77	16.06	133,300	+0.07(+0.44%)
Feb 17, 2006	16.07	16.10	15.92	15.99	119,200	-0.01(-0.06%)
Feb 16, 2006	16.05	16.10	15.90	16.00	146,600	-0.13(-0.81%)
Feb 15, 2006	15.80	16.13	15.52	16.13	987,500	+0.33(+2.09%)
Feb 14, 2006	15.65	15.82	15.46	15.80	100,500	+0.35(+2.27%)
Feb 13, 2006	15.52	15.77	15.36	15.45	97,500	-0.16(-1.02%)
Feb 10, 2006	15.67	15.81	15.41	15.61	114,300	-0.12(-0.76%)
Feb 09, 2006	15.50	15.80	15.44	15.73	226,700	+0.17(+1.09%)
Feb 08, 2006	15.48	15.59	15.36	15.56	97,700	+0.05(+0.32%)
Feb 07, 2006	15.50	15.69	15.36	15.51	177,400	-0.09(-0.58%)
Feb 06, 2006	15.15	15.63	15.06	15.60	260,300	+0.43(+2.83%)
Feb 03, 2006	15.20	15.33	15.09	15.17	97,400	-0.09(-0.59%)
Feb 02, 2006	15.25	15.26	15.01	15.26	229,400	-0.07(-0.46%)
Feb 01, 2006	15.30	15.49	15.03	15.33	103,900	+0.00(+0.00%)
Jan 31, 2006	15.33	15.50	15.18	15.33	125,700	-0.07(-0.45%)
Jan 30, 2006	15.50	15.50	15.36	15.40	133,200	-0.09(-0.58%)
Jan 27, 2006	15.29	15.50	15.29	15.49	121,200	+0.12(+0.78%)
Jan 26, 2006	15.33	15.38	15.16	15.37	156,300	+0.09(+0.59%)
Jan 25, 2006	15.13	15.40	15.08	15.28	178,700	+0.15(+0.99%)
Jan 24, 2006	15.10	15.18	14.91	15.13	144,800	-0.03(-0.20%)
Jan 23, 2006	15.15	15.21	15.07	15.16	167,500	-0.05(-0.33%)
Jan 20, 2006	15.39	15.40	15.11	15.21	133,400	-0.16(-1.04%)
Jan 19, 2006	15.04	15.38	15.02	15.37	333,300	+0.23(+1.52%)
Jan 18, 2006	14.80	15.20	14.80	15.14	145,800	+0.25(+1.68%)
Jan 17, 2006	15.05	15.05	14.80	14.89	179,000	-0.16(-1.06%)
Jan 13, 2006	15.20	15.33	15.02	15.05	80,900	-0.24(-1.57%)
Jan 12, 2006	15.22	15.33	15.14	15.29	228,800	-0.03(-0.20%)
Jan 11, 2006	15.41	15.41	15.02	15.32	158,000	-0.09(-0.58%)
Jan 10, 2006	15.08	15.41	15.02	15.41	183,900	+0.19(+1.25%)
Jan 09, 2006	15.15	15.24	14.98	15.22	122,300	+0.02(+0.13%)
Jan 06, 2006	15.57	15.57	14.98	15.20	99,400	+0.06(+0.40%)
Jan 05, 2006	15.00	15.16	15.00	15.14	97,500	+0.09(+0.60%)
Jan 04, 2006	14.92	15.10	14.73	15.05	104,400	+0.11(+0.74%)
Jan 03, 2006	14.85	15.00	14.11	14.94	298,100	+0.15(+1.01%)
Dec 30, 2005	14.85	14.87	14.72	14.79	140,000	-0.09(-0.60%)
Dec 29, 2005	14.95	15.00	14.82	14.88	135,500	-0.15(-1.00%)
Dec 28, 2005	14.83	15.04	14.83	15.03	138,300	+0.10(+0.67%)
Dec 27, 2005	14.94	15.14	14.80	14.93	153,900	-0.13(-0.86%)
Dec 23, 2005	15.15	15.15	14.97	15.06	82,500	-0.08(-0.53%)
Dec 22, 2005	14.88	15.14	14.83	15.14	79,800	+0.21(+1.41%)
Dec 21, 2005	14.76	14.98	14.69	14.93	119,800	+0.17(+1.15%)
Dec 20, 2005	14.91	15.00	14.74	14.76	115,400	-0.15(-1.01%)
Dec 19, 2005	15.18	15.18	14.90	14.91	126,100	-0.25(-1.65%)
Dec 16, 2005	15.06	15.17	14.95	15.16	400,100	+0.10(+0.66%)
Dec 15, 2005	15.15	15.15	14.85	15.06	146,200	-0.06(-0.40%)
Dec 14, 2005	15.22	15.38	15.05	15.12	94,900	-0.08(-0.53%)
Dec 13, 2005	14.93	15.20	14.93	15.20	115,200	+0.27(+1.81%)
Dec 12, 2005	15.16	15.23	14.89	14.93	156,100	-0.29(-1.91%)
Dec 09, 2005	15.05	15.30	14.99	15.22	98,000	+0.17(+1.13%)
Dec 08, 2005	15.01	15.20	14.84	15.05	154,300	+0.04(+0.27%)
Dec 07, 2005	15.05	15.11	14.97	15.01	85,200	-0.04(-0.27%)
Dec 06, 2005	15.07	15.19	14.94	15.05	305,300	+0.04(+0.27%)
Dec 05, 2005	15.10	15.11	14.97	15.01	196,700	-0.19(-1.25%)
Dec 02, 2005	15.11	15.23	14.85	15.20	174,600	-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.