Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.70	14.73	14.49	14.49	205,346	-0.20(-1.39%)
Feb 27, 2006	14.73	14.81	14.70	14.70	171,058	-0.03(-0.21%)
Feb 24, 2006	14.81	14.84	14.66	14.73	1,042,543	-0.06(-0.43%)
Feb 23, 2006	14.64	15.01	14.49	14.79	634,136	+0.16(+1.08%)
Feb 22, 2006	14.38	14.75	14.09	14.64	230,110	+0.26(+1.79%)
Feb 21, 2006	13.95	14.44	13.86	14.38	173,725	+0.46(+3.32%)
Feb 17, 2006	14.03	14.03	13.78	13.92	185,345	-0.08(-0.56%)
Feb 16, 2006	13.73	14.12	13.64	14.00	328,783	+0.29(+2.15%)
Feb 15, 2006	13.30	13.70	13.09	13.70	309,353	+0.42(+3.16%)
Feb 14, 2006	12.99	13.31	12.90	13.28	217,918	+0.29(+2.26%)
Feb 13, 2006	12.99	13.05	12.86	12.99	892,629	-0.15(-1.16%)
Feb 10, 2006	13.13	13.23	12.98	13.14	148,390	-0.02(-0.12%)
Feb 09, 2006	13.15	13.23	13.07	13.16	129,151	+0.02(+0.12%)
Feb 08, 2006	13.49	13.49	13.10	13.14	192,202	-0.31(-2.30%)
Feb 07, 2006	13.46	13.72	13.40	13.45	226,300	+0.04(+0.27%)
Feb 06, 2006	13.40	13.46	13.28	13.41	170,296	+0.07(+0.51%)
Feb 03, 2006	13.41	13.41	13.26	13.34	199,632	-0.12(-0.90%)
Feb 02, 2006	13.49	13.49	13.32	13.47	199,060	-0.10(-0.73%)
Feb 01, 2006	13.52	13.65	13.38	13.57	208,584	-0.03(-0.19%)
Jan 31, 2006	13.41	13.76	13.37	13.59	221,347	+0.15(+1.13%)
Jan 30, 2006	13.79	13.79	13.42	13.44	309,162	-0.32(-2.33%)
Jan 27, 2006	13.28	13.89	13.25	13.76	231,824	+0.54(+4.05%)
Jan 26, 2006	13.02	13.33	12.98	13.22	310,496	+0.25(+1.90%)
Jan 25, 2006	12.76	12.99	12.75	12.98	158,867	+0.26(+2.02%)
Jan 24, 2006	12.59	12.76	12.56	12.72	454,505	+0.17(+1.38%)
Jan 23, 2006	12.46	12.66	12.46	12.55	159,248	+0.08(+0.63%)
Jan 20, 2006	12.48	12.54	12.38	12.47	514,700	+0.15(+1.19%)
Jan 19, 2006	12.29	12.42	12.27	12.32	220,014	+0.05(+0.39%)
Jan 18, 2006	12.31	12.33	12.17	12.27	214,490	-0.07(-0.60%)
Jan 17, 2006	12.49	12.49	12.21	12.35	172,582	-0.22(-1.75%)
Jan 13, 2006	12.53	12.65	12.53	12.57	188,012	+0.06(+0.50%)
Jan 12, 2006	12.55	12.88	12.50	12.50	268,207	+0.00(+0.00%)
Jan 11, 2006	12.63	12.68	12.46	12.50	167,248	-0.13(-1.00%)
Jan 10, 2006	12.50	12.69	12.41	12.63	190,679	+0.16(+1.31%)
Jan 09, 2006	12.41	12.49	12.27	12.47	228,586	+0.11(+0.89%)
Jan 06, 2006	12.29	12.43	12.21	12.36	405,550	+0.14(+1.12%)
Jan 05, 2006	12.12	12.26	12.12	12.22	466,887	+0.14(+1.17%)
Jan 04, 2006	11.94	12.17	11.89	12.08	451,838	+0.14(+1.14%)
Jan 03, 2006	11.98	12.06	11.70	11.94	408,216	+0.06(+0.53%)
Dec 30, 2005	12.06	12.07	11.86	11.88	313,353	-0.24(-1.95%)
Dec 29, 2005	12.42	12.42	12.09	12.12	332,783	-0.23(-1.83%)
Dec 28, 2005	12.18	12.37	12.18	12.34	249,349	+0.11(+0.90%)
Dec 27, 2005	12.31	12.39	12.10	12.23	264,969	-0.03(-0.26%)
Dec 23, 2005	12.18	12.31	12.18	12.26	180,773	+0.12(+0.95%)
Dec 22, 2005	12.16	12.27	11.98	12.15	320,973	+0.06(+0.48%)
Dec 21, 2005	12.07	12.15	12.00	12.09	411,645	+0.09(+0.79%)
Dec 20, 2005	12.03	12.08	11.97	12.00	597,372	-0.01(-0.04%)
Dec 19, 2005	12.29	12.36	11.93	12.00	203,251	-0.25(-2.02%)
Dec 16, 2005	12.34	12.43	12.18	12.25	262,302	-0.09(-0.72%)
Dec 15, 2005	12.29	12.44	12.29	12.34	396,406	+0.08(+0.69%)
Dec 14, 2005	12.26	12.37	12.22	12.25	565,560	-0.05(-0.38%)
Dec 13, 2005	12.32	12.56	12.29	12.30	203,060	-0.01(-0.09%)
Dec 12, 2005	12.37	12.53	12.26	12.31	217,537	-0.04(-0.30%)
Dec 09, 2005	12.52	12.97	12.28	12.35	576,799	-0.10(-0.80%)
Dec 08, 2005	12.02	12.48	12.02	12.45	248,587	+0.46(+3.81%)
Dec 07, 2005	12.11	12.15	11.99	11.99	400,787	-0.08(-0.70%)
Dec 06, 2005	11.87	12.10	11.87	12.07	741,000	+0.27(+2.31%)
Dec 05, 2005	11.92	11.98	11.72	11.80	636,231	-0.13(-1.10%)
Dec 02, 2005	12.02	12.02	11.79	11.93	108,578	-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.