Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.78	15.82	15.48	15.48	785,928	-0.30(-1.90%)
Feb 27, 2006	15.66	15.99	15.59	15.78	862,303	+0.15(+0.99%)
Feb 24, 2006	15.45	15.76	15.23	15.63	545,499	-0.05(-0.33%)
Feb 23, 2006	15.46	15.93	15.25	15.68	1,387,748	+0.21(+1.36%)
Feb 22, 2006	15.47	15.56	14.67	15.47	1,972,502	-0.37(-2.31%)
Feb 21, 2006	15.30	15.90	15.28	15.83	1,134,946	+0.60(+3.94%)
Feb 17, 2006	15.23	15.30	15.07	15.23	392,324	-0.03(-0.21%)
Feb 16, 2006	15.19	15.35	15.09	15.27	1,037,024	+0.16(+1.06%)
Feb 15, 2006	14.68	15.14	14.65	15.11	624,860	+0.38(+2.58%)
Feb 14, 2006	14.25	14.91	14.11	14.73	1,001,611	+0.54(+3.80%)
Feb 13, 2006	14.27	14.41	14.06	14.19	944,863	-0.15(-1.01%)
Feb 10, 2006	14.38	14.46	14.13	14.33	1,164,813	-0.14(-0.97%)
Feb 09, 2006	14.53	14.60	14.39	14.47	897,930	-0.06(-0.39%)
Feb 08, 2006	14.64	14.64	14.30	14.53	1,538,150	-0.12(-0.80%)
Feb 07, 2006	15.02	15.19	14.60	14.65	792,755	-0.35(-2.34%)
Feb 06, 2006	15.06	15.21	14.80	15.00	667,954	-0.06(-0.41%)
Feb 03, 2006	15.00	15.26	14.79	15.06	555,526	+0.06(+0.41%)
Feb 02, 2006	15.19	15.19	14.82	15.00	1,395,642	-0.16(-1.05%)
Feb 01, 2006	14.75	15.21	14.60	15.16	1,176,973	+0.36(+2.44%)
Jan 31, 2006	14.77	14.91	14.39	14.80	1,311,588	+0.02(+0.16%)
Jan 30, 2006	14.88	14.96	14.62	14.77	680,754	-0.01(-0.10%)
Jan 27, 2006	14.45	14.98	14.68	14.79	1,424,656	+0.34(+2.37%)
Jan 26, 2006	14.06	14.48	14.06	14.45	961,077	+0.38(+2.73%)
Jan 25, 2006	14.16	14.53	13.83	14.06	1,372,602	+0.10(+0.70%)
Jan 24, 2006	13.29	14.13	13.19	13.96	1,576,977	+0.74(+5.60%)
Jan 23, 2006	13.11	13.23	12.97	13.22	590,086	+0.15(+1.11%)
Jan 20, 2006	13.22	13.22	12.98	13.08	1,122,785	-0.14(-1.06%)
Jan 19, 2006	13.08	13.26	12.92	13.22	1,752,766	+0.16(+1.22%)
Jan 18, 2006	13.12	13.12	12.94	13.06	812,595	-0.13(-1.00%)
Jan 17, 2006	13.12	13.22	12.85	13.19	683,741	+0.07(+0.57%)
Jan 13, 2006	13.30	13.31	12.99	13.12	581,766	-0.16(-1.20%)
Jan 12, 2006	13.08	13.34	12.86	13.27	1,215,800	+0.14(+1.04%)
Jan 11, 2006	12.92	13.29	12.89	13.14	958,517	+0.34(+2.64%)
Jan 10, 2006	12.60	12.85	12.56	12.80	573,659	+0.11(+0.89%)
Jan 09, 2006	12.77	12.87	12.64	12.69	593,286	-0.14(-1.10%)
Jan 06, 2006	12.73	12.97	12.52	12.83	514,139	+0.10(+0.81%)
Jan 05, 2006	13.08	13.08	12.70	12.73	769,715	-0.23(-1.81%)
Jan 04, 2006	12.77	12.97	12.60	12.96	1,006,517	+0.28(+2.18%)
Jan 03, 2006	12.63	12.77	12.22	12.68	615,260	+0.08(+0.59%)
Dec 30, 2005	12.70	12.73	12.61	12.61	622,513	-0.16(-1.28%)
Dec 29, 2005	12.96	12.96	12.75	12.77	535,472	-0.20(-1.52%)
Dec 28, 2005	12.82	13.01	12.76	12.97	385,497	+0.16(+1.28%)
Dec 27, 2005	12.96	13.06	12.76	12.81	455,258	-0.10(-0.80%)
Dec 23, 2005	12.84	12.98	12.84	12.91	276,483	+0.07(+0.51%)
Dec 22, 2005	12.61	13.02	12.59	12.84	474,458	+0.23(+1.86%)
Dec 21, 2005	12.38	12.69	12.35	12.61	490,672	+0.28(+2.28%)
Dec 20, 2005	12.40	12.52	12.30	12.33	610,566	-0.09(-0.75%)
Dec 19, 2005	12.75	12.82	12.33	12.42	653,874	-0.33(-2.57%)
Dec 16, 2005	12.66	12.90	12.64	12.75	926,730	+0.17(+1.34%)
Dec 15, 2005	12.62	12.82	12.46	12.58	790,835	+0.00(+0.04%)
Dec 14, 2005	12.39	12.65	12.38	12.58	738,994	+0.20(+1.59%)
Dec 13, 2005	12.14	12.51	12.13	12.38	790,408	+0.27(+2.21%)
Dec 12, 2005	12.07	12.18	11.94	12.11	525,659	+0.07(+0.55%)
Dec 09, 2005	12.17	12.23	12.03	12.05	356,697	-0.11(-0.89%)
Dec 08, 2005	11.98	12.28	11.93	12.15	651,740	+0.20(+1.69%)
Dec 07, 2005	12.23	12.35	11.91	11.95	1,039,371	-0.16(-1.35%)
Dec 06, 2005	12.26	12.30	12.00	12.12	528,432	-0.07(-0.62%)
Dec 05, 2005	12.31	12.35	12.07	12.19	600,753	-0.11(-0.88%)
Dec 02, 2005	12.45	12.45	12.24	12.30	471,045	-0.22(-1.72%)

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.