Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.69	14.71	14.48	14.48	205,535	-0.20(-1.39%)
Feb 27, 2006	14.72	14.80	14.69	14.69	171,216	-0.03(-0.21%)
Feb 24, 2006	14.80	14.82	14.64	14.72	1,043,502	-0.06(-0.43%)
Feb 23, 2006	14.62	14.99	14.48	14.78	634,719	+0.16(+1.08%)
Feb 22, 2006	14.37	14.74	14.08	14.62	230,321	+0.26(+1.79%)
Feb 21, 2006	13.94	14.42	13.85	14.37	173,885	+0.46(+3.32%)
Feb 17, 2006	14.01	14.01	13.77	13.90	185,515	-0.08(-0.56%)
Feb 16, 2006	13.72	14.10	13.63	13.98	329,085	+0.29(+2.15%)
Feb 15, 2006	13.29	13.69	13.08	13.69	309,637	+0.42(+3.16%)
Feb 14, 2006	12.98	13.30	12.89	13.27	218,119	+0.29(+2.26%)
Feb 13, 2006	12.98	13.03	12.85	12.98	893,450	-0.15(-1.16%)
Feb 10, 2006	13.12	13.22	12.97	13.13	148,527	-0.02(-0.12%)
Feb 09, 2006	13.14	13.22	13.06	13.14	129,270	+0.02(+0.12%)
Feb 08, 2006	13.48	13.48	13.09	13.13	192,379	-0.31(-2.30%)
Feb 07, 2006	13.45	13.71	13.39	13.44	226,508	+0.04(+0.27%)
Feb 06, 2006	13.39	13.45	13.27	13.40	170,453	+0.07(+0.51%)
Feb 03, 2006	13.40	13.40	13.25	13.33	199,815	-0.12(-0.90%)
Feb 02, 2006	13.48	13.48	13.31	13.45	199,243	-0.10(-0.74%)
Feb 01, 2006	13.51	13.64	13.36	13.55	208,776	-0.03(-0.19%)
Jan 31, 2006	13.40	13.75	13.36	13.58	221,551	+0.15(+1.13%)
Jan 30, 2006	13.77	13.77	13.41	13.43	309,447	-0.32(-2.33%)
Jan 27, 2006	13.27	13.87	13.23	13.75	232,037	+0.54(+4.05%)
Jan 26, 2006	13.01	13.32	12.97	13.21	310,781	+0.25(+1.90%)
Jan 25, 2006	12.75	12.98	12.73	12.97	159,013	+0.26(+2.02%)
Jan 24, 2006	12.58	12.75	12.55	12.71	454,923	+0.17(+1.38%)
Jan 23, 2006	12.45	12.65	12.45	12.54	159,394	+0.08(+0.63%)
Jan 20, 2006	12.47	12.52	12.37	12.46	515,173	+0.15(+1.19%)
Jan 19, 2006	12.28	12.41	12.26	12.31	220,216	+0.05(+0.38%)
Jan 18, 2006	12.30	12.32	12.16	12.26	214,687	-0.07(-0.60%)
Jan 17, 2006	12.48	12.48	12.19	12.34	172,741	-0.22(-1.75%)
Jan 13, 2006	12.52	12.63	12.52	12.56	188,185	+0.06(+0.50%)
Jan 12, 2006	12.54	12.87	12.49	12.49	268,454	+0.00(+0.00%)
Jan 11, 2006	12.62	12.67	12.45	12.49	167,402	-0.13(-1.00%)
Jan 10, 2006	12.49	12.68	12.40	12.62	190,854	+0.16(+1.31%)
Jan 09, 2006	12.40	12.48	12.26	12.46	228,796	+0.11(+0.89%)
Jan 06, 2006	12.28	12.42	12.20	12.35	405,923	+0.14(+1.12%)
Jan 05, 2006	12.11	12.25	12.11	12.21	467,316	+0.14(+1.17%)
Jan 04, 2006	11.93	12.16	11.88	12.07	452,254	+0.14(+1.14%)
Jan 03, 2006	11.97	12.05	11.69	11.93	408,592	+0.06(+0.53%)
Dec 30, 2005	12.05	12.06	11.85	11.87	313,641	-0.24(-1.95%)
Dec 29, 2005	12.41	12.41	12.08	12.11	333,089	-0.23(-1.83%)
Dec 28, 2005	12.17	12.36	12.17	12.33	249,578	+0.11(+0.90%)
Dec 27, 2005	12.30	12.38	12.09	12.22	265,213	-0.03(-0.26%)
Dec 23, 2005	12.17	12.30	12.17	12.25	180,939	+0.12(+0.95%)
Dec 22, 2005	12.15	12.26	11.97	12.14	321,268	+0.06(+0.48%)
Dec 21, 2005	12.06	12.14	11.98	12.08	412,024	+0.09(+0.79%)
Dec 20, 2005	12.02	12.07	11.96	11.98	597,921	-0.01(-0.04%)
Dec 19, 2005	12.28	12.35	11.92	11.99	203,438	-0.25(-2.01%)
Dec 16, 2005	12.33	12.42	12.17	12.24	262,543	-0.09(-0.72%)
Dec 15, 2005	12.28	12.43	12.28	12.33	396,771	+0.08(+0.69%)
Dec 14, 2005	12.25	12.36	12.20	12.24	566,080	-0.05(-0.38%)
Dec 13, 2005	12.31	12.55	12.28	12.29	203,247	-0.01(-0.09%)
Dec 12, 2005	12.36	12.51	12.25	12.30	217,738	-0.04(-0.30%)
Dec 09, 2005	12.50	12.95	12.27	12.34	577,329	-0.10(-0.80%)
Dec 08, 2005	12.01	12.47	12.01	12.44	248,816	+0.46(+3.81%)
Dec 07, 2005	12.10	12.14	11.98	11.98	401,156	-0.08(-0.70%)
Dec 06, 2005	11.86	12.09	11.86	12.06	741,681	+0.27(+2.31%)
Dec 05, 2005	11.91	11.97	11.71	11.79	636,816	-0.13(-1.10%)
Dec 02, 2005	12.01	12.01	11.78	11.92	108,678	-0.05(-0.44%)

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.