Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.04	11.98	11.78	11.81	73,340	-0.22(-1.87%)
Feb 27, 2006	12.30	12.32	11.97	12.04	75,230	-0.20(-1.62%)
Feb 24, 2006	12.14	12.38	12.14	12.23	56,328	+0.05(+0.39%)
Feb 23, 2006	12.39	12.39	12.14	12.19	82,791	-0.17(-1.35%)
Feb 22, 2006	12.43	12.45	12.25	12.35	62,376	-0.08(-0.64%)
Feb 21, 2006	12.49	12.50	12.30	12.43	72,584	+0.13(+1.08%)
Feb 17, 2006	11.92	12.43	11.89	12.30	200,740	+0.43(+3.63%)
Feb 16, 2006	11.27	11.95	11.26	11.87	122,107	+0.67(+5.95%)
Feb 15, 2006	11.12	11.53	11.12	11.20	131,936	+0.10(+0.88%)
Feb 14, 2006	11.24	11.26	10.99	11.10	158,021	-0.24(-2.14%)
Feb 13, 2006	11.33	11.39	11.14	11.35	72,584	-0.20(-1.72%)
Feb 10, 2006	11.65	11.65	11.35	11.55	160,289	-0.06(-0.52%)
Feb 09, 2006	12.09	12.10	11.57	11.61	176,545	-0.43(-3.56%)
Feb 08, 2006	12.21	12.23	11.97	12.04	60,864	-0.20(-1.62%)
Feb 07, 2006	12.39	12.39	12.04	12.23	74,096	-0.21(-1.70%)
Feb 06, 2006	12.45	12.50	12.41	12.45	50,657	+0.01(+0.06%)
Feb 03, 2006	12.43	12.53	12.43	12.44	26,084	-0.02(-0.17%)
Feb 02, 2006	12.59	12.59	12.35	12.46	83,169	-0.17(-1.36%)
Feb 01, 2006	12.62	12.70	12.56	12.63	32,889	-0.05(-0.42%)
Jan 31, 2006	12.46	12.68	12.43	12.68	50,657	+0.19(+1.52%)
Jan 30, 2006	12.43	12.63	12.38	12.49	74,852	+0.02(+0.17%)
Jan 27, 2006	12.46	12.56	12.43	12.47	35,535	-0.03(-0.21%)
Jan 26, 2006	12.60	12.60	12.43	12.50	83,547	-0.08(-0.63%)
Jan 25, 2006	12.67	12.70	12.56	12.58	126,266	-0.07(-0.52%)
Jan 24, 2006	12.66	12.68	12.60	12.64	55,194	-0.02(-0.13%)
Jan 23, 2006	12.69	12.70	12.56	12.66	37,804	+0.02(+0.12%)
Jan 20, 2006	12.59	12.76	12.58	12.64	100,937	+0.10(+0.83%)
Jan 19, 2006	12.45	12.74	12.38	12.54	99,047	+0.09(+0.70%)
Jan 18, 2006	12.62	12.65	12.41	12.45	43,852	-0.10(-0.78%)
Jan 17, 2006	12.43	12.62	12.43	12.55	57,084	+0.18(+1.43%)
Jan 13, 2006	12.35	12.41	12.30	12.37	25,706	+0.05(+0.43%)
Jan 12, 2006	12.36	12.42	12.30	12.32	41,962	-0.03(-0.26%)
Jan 11, 2006	12.17	12.46	12.17	12.35	95,266	+0.21(+1.74%)
Jan 10, 2006	12.04	12.21	12.03	12.14	71,449	-0.00(-0.02%)
Jan 09, 2006	12.33	12.39	12.14	12.14	64,645	-0.19(-1.50%)
Jan 06, 2006	12.55	12.75	12.14	12.33	212,081	-0.30(-2.41%)
Jan 05, 2006	12.94	12.94	12.61	12.63	46,121	-0.30(-2.33%)
Jan 04, 2006	12.86	13.09	12.72	12.94	42,340	+0.03(+0.21%)
Jan 03, 2006	12.94	13.14	12.71	12.91	86,571	-0.03(-0.20%)
Dec 30, 2005	12.62	12.96	12.10	12.94	204,520	+0.28(+2.19%)
Dec 29, 2005	13.01	13.11	12.64	12.66	45,743	-0.33(-2.55%)
Dec 28, 2005	12.73	13.09	12.45	12.99	89,974	+0.22(+1.76%)
Dec 27, 2005	13.16	13.16	12.73	12.76	136,473	-0.46(-3.50%)
Dec 23, 2005	13.17	13.29	13.09	13.23	51,035	+0.06(+0.42%)
Dec 22, 2005	13.23	13.32	13.11	13.17	33,267	-0.03(-0.22%)
Dec 21, 2005	13.28	13.28	13.09	13.20	54,816	+0.07(+0.54%)
Dec 20, 2005	13.10	13.40	13.10	13.13	36,292	+0.02(+0.18%)
Dec 19, 2005	13.07	13.21	13.06	13.10	120,973	+0.06(+0.49%)
Dec 16, 2005	13.25	13.31	13.04	13.04	38,560	-0.22(-1.64%)
Dec 15, 2005	13.23	13.57	13.23	13.26	40,072	-0.03(-0.24%)
Dec 14, 2005	13.41	13.42	13.22	13.29	27,597	-0.16(-1.20%)
Dec 13, 2005	13.49	13.58	13.44	13.45	29,865	-0.07(-0.49%)
Dec 12, 2005	13.28	13.62	13.28	13.52	75,608	+0.21(+1.55%)
Dec 09, 2005	13.29	13.37	13.25	13.31	35,157	+0.08(+0.64%)
Dec 08, 2005	13.03	13.29	13.03	13.23	91,864	-0.15(-1.13%)
Dec 07, 2005	13.51	13.51	13.29	13.38	47,633	-0.15(-1.07%)
Dec 06, 2005	13.49	13.68	13.49	13.52	51,035	+0.08(+0.63%)
Dec 05, 2005	13.27	13.70	13.27	13.44	100,937	+0.17(+1.30%)
Dec 02, 2005	13.31	13.33	13.12	13.27	49,901	-0.11(-0.79%)

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.