Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.79	15.75	15.28	15.29	343,662	-0.50(-3.19%)
Feb 27, 2006	16.13	16.20	15.74	15.79	418,977	-0.29(-1.80%)
Feb 24, 2006	15.41	16.14	15.26	16.08	981,556	+0.55(+3.52%)
Feb 23, 2006	15.84	15.84	15.52	15.54	653,824	-0.38(-2.41%)
Feb 22, 2006	15.78	16.11	15.49	15.92	599,710	+0.20(+1.25%)
Feb 21, 2006	15.03	15.76	14.97	15.73	1,198,834	+0.80(+5.38%)
Feb 17, 2006	15.20	15.20	14.80	14.92	308,874	-0.27(-1.80%)
Feb 16, 2006	15.29	15.29	14.97	15.20	178,390	-0.09(-0.61%)
Feb 15, 2006	15.03	15.32	14.96	15.29	289,664	+0.26(+1.70%)
Feb 14, 2006	14.73	15.33	14.61	15.03	212,124	+0.32(+2.15%)
Feb 13, 2006	14.72	14.74	14.49	14.72	184,832	-0.09(-0.58%)
Feb 10, 2006	14.62	14.81	14.46	14.80	139,385	+0.12(+0.81%)
Feb 09, 2006	14.74	14.87	14.66	14.68	156,252	+0.03(+0.17%)
Feb 08, 2006	14.60	14.74	14.46	14.66	251,011	+0.03(+0.17%)
Feb 07, 2006	15.05	15.09	14.55	14.63	266,355	-0.41(-2.72%)
Feb 06, 2006	15.02	15.11	14.81	15.04	180,498	-0.03(-0.23%)
Feb 03, 2006	14.76	15.25	14.76	15.08	158,126	+0.19(+1.26%)
Feb 02, 2006	15.36	15.45	14.85	14.89	427,996	-0.50(-3.27%)
Feb 01, 2006	15.03	15.43	14.96	15.39	336,399	+0.26(+1.69%)
Jan 31, 2006	14.79	15.14	14.68	15.14	219,620	+0.26(+1.72%)
Jan 30, 2006	14.81	14.99	14.78	14.88	157,423	+0.05(+0.35%)
Jan 27, 2006	14.60	14.84	14.57	14.83	157,541	+0.24(+1.64%)
Jan 26, 2006	14.51	14.60	14.34	14.59	170,074	+0.17(+1.18%)
Jan 25, 2006	14.52	14.52	14.20	14.42	191,626	-0.09(-0.65%)
Jan 24, 2006	14.28	14.72	14.24	14.51	346,590	+0.28(+1.98%)
Jan 23, 2006	14.11	14.27	14.05	14.23	306,531	+0.15(+1.03%)
Jan 20, 2006	14.28	14.28	13.98	14.09	377,161	-0.11(-0.78%)
Jan 19, 2006	13.73	14.26	13.57	14.20	452,242	+0.43(+3.10%)
Jan 18, 2006	13.53	13.78	13.52	13.77	263,075	+0.24(+1.77%)
Jan 17, 2006	13.48	13.57	13.36	13.53	269,635	-0.09(-0.63%)
Jan 13, 2006	13.37	13.68	13.28	13.62	354,438	+0.25(+1.85%)
Jan 12, 2006	13.40	13.45	13.27	13.37	175,344	-0.09(-0.70%)
Jan 11, 2006	13.34	13.46	13.16	13.46	285,682	+0.13(+0.96%)
Jan 10, 2006	13.19	13.35	13.09	13.34	243,280	+0.04(+0.32%)
Jan 09, 2006	13.16	13.38	13.15	13.29	148,756	+0.20(+1.50%)
Jan 06, 2006	13.16	13.18	12.89	13.10	164,568	+0.02(+0.13%)
Jan 05, 2006	13.09	13.16	13.02	13.08	154,729	+0.01(+0.07%)
Jan 04, 2006	12.91	13.16	12.89	13.07	233,676	+0.16(+1.26%)
Jan 03, 2006	12.85	13.01	12.59	12.91	409,138	+0.09(+0.73%)
Dec 30, 2005	12.92	12.95	12.78	12.81	238,595	-0.21(-1.64%)
Dec 29, 2005	13.07	13.08	12.93	13.03	273,500	+0.03(+0.26%)
Dec 28, 2005	12.77	13.03	12.68	12.99	213,881	+0.25(+1.94%)
Dec 27, 2005	13.10	13.16	12.71	12.75	218,449	-0.35(-2.67%)
Dec 23, 2005	12.99	13.12	12.94	13.10	155,315	+0.17(+1.32%)
Dec 22, 2005	12.83	12.97	12.81	12.93	225,945	+0.09(+0.73%)
Dec 21, 2005	12.74	12.91	12.72	12.83	314,027	+0.04(+0.33%)
Dec 20, 2005	12.78	12.93	12.64	12.79	343,544	-0.04(-0.33%)
Dec 19, 2005	13.02	13.10	12.80	12.83	309,459	-0.24(-1.83%)
Dec 16, 2005	13.16	13.20	13.03	13.07	645,625	-0.09(-0.71%)
Dec 15, 2005	13.40	13.43	13.08	13.16	220,206	-0.33(-2.47%)
Dec 14, 2005	13.49	13.65	13.41	13.50	170,659	+0.01(+0.06%)
Dec 13, 2005	13.36	13.63	13.30	13.49	179,561	+0.13(+0.96%)
Dec 12, 2005	13.55	13.59	13.34	13.36	162,929	-0.21(-1.57%)
Dec 09, 2005	13.35	13.61	13.35	13.57	156,135	+0.20(+1.53%)
Dec 08, 2005	13.40	13.62	13.28	13.37	196,311	-0.03(-0.19%)
Dec 07, 2005	13.28	13.56	13.18	13.40	677,836	+0.12(+0.90%)
Dec 06, 2005	14.20	14.20	13.28	13.28	360,060	-0.25(-1.83%)
Dec 05, 2005	13.52	13.58	13.15	13.52	276,311	-0.02(-0.13%)
Dec 02, 2005	14.00	14.00	13.41	13.54	256,633	-0.46(-3.29%)

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.