Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.78	15.81	15.56	15.56	191,243	-0.22(-1.39%)
Feb 27, 2006	15.82	15.90	15.78	15.78	159,310	-0.03(-0.21%)
Feb 24, 2006	15.91	15.93	15.74	15.82	970,944	-0.07(-0.43%)
Feb 23, 2006	15.72	16.12	15.56	15.88	590,585	+0.17(+1.08%)
Feb 22, 2006	15.44	15.84	15.13	15.72	214,306	+0.28(+1.79%)
Feb 21, 2006	14.98	15.50	14.88	15.44	161,794	+0.50(+3.32%)
Feb 17, 2006	15.06	15.06	14.80	14.94	172,616	-0.08(-0.56%)
Feb 16, 2006	14.74	15.16	14.65	15.03	306,203	+0.32(+2.15%)
Feb 15, 2006	14.28	14.71	14.06	14.71	288,107	+0.45(+3.16%)
Feb 14, 2006	13.95	14.29	13.85	14.26	202,952	+0.32(+2.26%)
Feb 13, 2006	13.95	14.01	13.81	13.95	831,325	-0.16(-1.16%)
Feb 10, 2006	14.10	14.21	13.93	14.11	138,199	-0.02(-0.12%)
Feb 09, 2006	14.12	14.21	14.04	14.13	120,281	+0.02(+0.12%)
Feb 08, 2006	14.49	14.49	14.06	14.11	179,002	-0.33(-2.30%)
Feb 07, 2006	14.45	14.73	14.39	14.44	210,758	+0.04(+0.27%)
Feb 06, 2006	14.39	14.45	14.26	14.40	158,601	+0.07(+0.51%)
Feb 03, 2006	14.40	14.40	14.24	14.33	185,921	-0.13(-0.90%)
Feb 02, 2006	14.49	14.49	14.31	14.46	185,389	-0.11(-0.74%)
Feb 01, 2006	14.51	14.66	14.36	14.57	194,259	-0.03(-0.19%)
Jan 31, 2006	14.40	14.77	14.36	14.59	206,145	+0.16(+1.13%)
Jan 30, 2006	14.80	14.80	14.41	14.43	287,930	-0.34(-2.33%)
Jan 27, 2006	14.26	14.91	14.22	14.77	215,903	+0.57(+4.05%)
Jan 26, 2006	13.98	14.32	13.94	14.20	289,172	+0.26(+1.90%)
Jan 25, 2006	13.70	13.95	13.69	13.93	147,956	+0.28(+2.02%)
Jan 24, 2006	13.52	13.70	13.49	13.66	423,291	+0.19(+1.38%)
Jan 23, 2006	13.38	13.59	13.38	13.47	148,311	+0.08(+0.63%)
Jan 20, 2006	13.40	13.46	13.30	13.39	479,351	+0.16(+1.19%)
Jan 19, 2006	13.20	13.34	13.17	13.23	204,904	+0.05(+0.38%)
Jan 18, 2006	13.22	13.24	13.07	13.18	199,759	-0.08(-0.60%)
Jan 17, 2006	13.42	13.42	13.11	13.26	160,730	-0.24(-1.75%)
Jan 13, 2006	13.46	13.58	13.46	13.49	175,099	+0.07(+0.50%)
Jan 12, 2006	13.47	13.83	13.43	13.43	249,787	+0.00(+0.00%)
Jan 11, 2006	13.56	13.61	13.38	13.43	155,762	-0.14(-1.00%)
Jan 10, 2006	13.43	13.62	13.33	13.56	177,583	+0.17(+1.30%)
Jan 09, 2006	13.33	13.42	13.17	13.39	212,887	+0.12(+0.89%)
Jan 06, 2006	13.20	13.35	13.11	13.27	377,697	+0.15(+1.12%)
Jan 05, 2006	13.01	13.16	13.01	13.12	434,822	+0.15(+1.17%)
Jan 04, 2006	12.82	13.07	12.77	12.97	420,807	+0.15(+1.14%)
Jan 03, 2006	12.87	12.95	12.56	12.82	380,181	+0.07(+0.53%)
Dec 30, 2005	12.95	12.96	12.74	12.76	291,833	-0.25(-1.95%)
Dec 29, 2005	13.34	13.34	12.98	13.01	309,928	-0.24(-1.83%)
Dec 28, 2005	13.08	13.29	13.08	13.25	232,224	+0.12(+0.90%)
Dec 27, 2005	13.22	13.30	12.99	13.13	246,772	-0.03(-0.26%)
Dec 23, 2005	13.08	13.22	13.08	13.17	168,358	+0.12(+0.95%)
Dec 22, 2005	13.06	13.18	12.86	13.04	298,929	+0.06(+0.48%)
Dec 21, 2005	12.96	13.05	12.88	12.98	383,374	+0.10(+0.79%)
Dec 20, 2005	12.91	12.98	12.86	12.88	556,345	-0.01(-0.04%)
Dec 19, 2005	13.20	13.27	12.81	12.89	189,292	-0.26(-2.01%)
Dec 16, 2005	13.25	13.35	13.08	13.15	244,288	-0.10(-0.72%)
Dec 15, 2005	13.20	13.35	13.20	13.25	369,182	+0.09(+0.69%)
Dec 14, 2005	13.17	13.29	13.12	13.16	526,718	-0.05(-0.38%)
Dec 13, 2005	13.23	13.48	13.20	13.21	189,115	-0.01(-0.09%)
Dec 12, 2005	13.29	13.45	13.17	13.22	202,597	-0.04(-0.30%)
Dec 09, 2005	13.44	13.92	13.19	13.26	537,185	-0.11(-0.80%)
Dec 08, 2005	12.90	13.40	12.90	13.36	231,515	+0.49(+3.81%)
Dec 07, 2005	13.00	13.05	12.87	12.87	373,262	-0.09(-0.70%)
Dec 06, 2005	12.74	12.99	12.74	12.96	690,110	+0.29(+2.31%)
Dec 05, 2005	12.80	12.86	12.58	12.67	592,536	-0.14(-1.10%)
Dec 02, 2005	12.91	12.91	12.66	12.81	101,121	-0.06(-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.