Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.99	13.96	13.69	13.80	9,541,670	-0.19(-1.37%)
Feb 27, 2006	14.02	14.20	13.93	13.99	5,932,249	-0.06(-0.40%)
Feb 24, 2006	14.02	14.11	13.86	14.05	9,813,026	-0.02(-0.14%)
Feb 23, 2006	14.29	14.29	14.04	14.07	9,833,475	-0.21(-1.45%)
Feb 22, 2006	14.04	14.29	14.01	14.27	18,440,044	+0.22(+1.57%)
Feb 21, 2006	13.73	14.06	13.72	14.05	14,086,191	+0.27(+1.94%)
Feb 17, 2006	13.57	13.80	13.53	13.79	9,930,743	+0.22(+1.59%)
Feb 16, 2006	13.55	13.57	13.46	13.57	9,334,976	-0.05(-0.40%)
Feb 15, 2006	13.69	13.69	13.42	13.62	12,085,010	+0.11(+0.84%)
Feb 14, 2006	13.30	13.63	12.97	13.51	15,886,757	+0.16(+1.18%)
Feb 13, 2006	13.33	13.46	13.26	13.35	7,833,952	+0.03(+0.24%)
Feb 10, 2006	13.37	13.41	13.19	13.32	7,894,744	-0.05(-0.34%)
Feb 09, 2006	13.31	13.49	13.24	13.37	7,851,637	+0.05(+0.41%)
Feb 08, 2006	13.57	13.57	13.17	13.31	12,868,129	-0.28(-2.02%)
Feb 07, 2006	13.57	13.65	13.50	13.59	10,823,841	+0.03(+0.23%)
Feb 06, 2006	13.48	13.57	13.38	13.56	6,976,224	+0.07(+0.55%)
Feb 03, 2006	13.48	13.57	13.42	13.48	8,032,356	-0.04(-0.31%)
Feb 02, 2006	13.53	13.66	13.48	13.52	15,235,724	-0.07(-0.48%)
Feb 01, 2006	12.63	13.74	12.63	13.59	28,124,302	+0.60(+4.65%)
Jan 31, 2006	13.07	13.07	12.91	12.98	7,080,676	-0.08(-0.64%)
Jan 30, 2006	13.07	13.13	12.97	13.07	4,356,616	-0.03(-0.25%)
Jan 27, 2006	12.91	13.14	12.88	13.10	6,189,236	+0.19(+1.47%)
Jan 26, 2006	12.99	13.03	12.74	12.91	7,261,949	-0.04(-0.31%)
Jan 25, 2006	12.79	13.02	12.68	12.95	9,140,992	+0.15(+1.20%)
Jan 24, 2006	12.56	12.88	12.55	12.80	6,363,877	+0.28(+2.20%)
Jan 23, 2006	12.45	12.61	12.40	12.52	5,065,126	+0.06(+0.49%)
Jan 20, 2006	12.81	12.81	12.45	12.46	8,402,086	-0.29(-2.29%)
Jan 19, 2006	12.77	12.94	12.74	12.75	7,666,496	+0.01(+0.09%)
Jan 18, 2006	12.66	12.76	12.64	12.74	6,027,860	+0.00(+0.03%)
Jan 17, 2006	12.50	12.75	12.48	12.74	9,638,386	+0.14(+1.14%)
Jan 13, 2006	12.58	12.60	12.50	12.59	5,739,371	+0.06(+0.46%)
Jan 12, 2006	12.53	12.59	12.40	12.54	6,243,949	+0.02(+0.19%)
Jan 11, 2006	12.46	12.56	12.36	12.51	7,404,535	+0.05(+0.42%)
Jan 10, 2006	12.43	12.46	12.31	12.46	6,771,187	+0.01(+0.04%)
Jan 09, 2006	12.38	12.51	12.37	12.45	8,810,502	+0.07(+0.58%)
Jan 06, 2006	12.39	12.45	12.36	12.38	8,200,918	+0.04(+0.34%)
Jan 05, 2006	12.24	12.36	12.24	12.34	10,633,726	+0.02(+0.16%)
Jan 04, 2006	12.30	12.40	12.23	12.32	12,325,417	+0.02(+0.13%)
Jan 03, 2006	12.31	12.38	12.28	12.30	11,175,333	-0.02(-0.16%)
Dec 30, 2005	12.35	12.40	12.30	12.32	3,938,253	-0.10(-0.82%)
Dec 29, 2005	12.48	12.51	12.41	12.43	3,035,760	-0.05(-0.41%)
Dec 28, 2005	12.42	12.52	12.38	12.48	5,143,051	-0.01(-0.06%)
Dec 27, 2005	12.81	12.85	12.48	12.48	4,841,852	-0.29(-2.25%)
Dec 23, 2005	12.79	12.80	12.72	12.77	3,331,433	+0.01(+0.07%)
Dec 22, 2005	12.68	12.77	12.68	12.76	8,312,002	+0.15(+1.18%)
Dec 21, 2005	12.68	12.84	12.60	12.61	6,453,408	-0.05(-0.37%)
Dec 20, 2005	12.58	12.81	12.58	12.66	7,582,491	+0.10(+0.79%)
Dec 19, 2005	12.67	12.75	12.53	12.56	8,468,405	-0.11(-0.86%)
Dec 16, 2005	12.65	12.79	12.67	12.67	8,850,846	+0.02(+0.16%)
Dec 15, 2005	12.73	12.83	12.61	12.65	13,332,364	+0.04(+0.29%)
Dec 14, 2005	12.58	12.66	12.50	12.61	5,611,154	+0.07(+0.59%)
Dec 13, 2005	12.30	12.62	12.25	12.54	10,431,453	+0.24(+1.91%)
Dec 12, 2005	12.49	12.53	12.29	12.30	12,211,570	-0.20(-1.61%)
Dec 09, 2005	12.36	12.59	12.36	12.51	5,531,018	+0.00(+0.00%)
Dec 08, 2005	12.48	12.62	12.40	12.51	4,967,858	+0.03(+0.23%)
Dec 07, 2005	12.52	12.56	12.36	12.48	6,327,401	-0.12(-0.93%)
Dec 06, 2005	12.36	12.66	12.36	12.59	12,722,227	+0.25(+2.05%)
Dec 05, 2005	12.43	12.44	12.30	12.34	9,900,347	-0.12(-0.97%)
Dec 02, 2005	12.50	12.57	12.43	12.46	6,834,190	-0.04(-0.30%)

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.