Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.50	14.49	13.35	13.72	169,087	-0.78(-5.38%)
Feb 27, 2006	14.35	14.95	14.25	14.50	190,567	+0.25(+1.75%)
Feb 24, 2006	13.86	14.25	13.84	14.25	82,759	+0.39(+2.81%)
Feb 23, 2006	14.10	14.23	13.81	13.86	131,138	-0.24(-1.70%)
Feb 22, 2006	14.09	14.23	13.56	14.10	146,763	+0.17(+1.22%)
Feb 21, 2006	13.43	14.00	13.15	13.93	323,079	+0.90(+6.91%)
Feb 17, 2006	12.77	13.52	12.44	13.03	266,937	+0.94(+7.78%)
Feb 16, 2006	12.20	12.22	12.00	12.09	159,700	+0.02(+0.17%)
Feb 15, 2006	11.79	12.25	11.52	12.07	177,025	+0.32(+2.72%)
Feb 14, 2006	11.79	11.79	11.60	11.75	161,653	+0.00(+0.00%)
Feb 13, 2006	11.52	11.80	11.42	11.75	121,361	+0.28(+2.44%)
Feb 10, 2006	11.29	11.52	11.23	11.47	174,537	+0.12(+1.06%)
Feb 09, 2006	11.11	11.45	11.05	11.35	103,658	+0.30(+2.71%)
Feb 08, 2006	10.95	11.20	10.88	11.05	82,227	+0.10(+0.91%)
Feb 07, 2006	11.11	11.25	10.88	10.95	117,671	-0.10(-0.90%)
Feb 06, 2006	10.90	11.50	10.86	11.05	166,202	+0.19(+1.75%)
Feb 03, 2006	10.52	10.95	10.52	10.86	228,131	+0.40(+3.82%)
Feb 02, 2006	10.40	10.47	10.27	10.46	178,401	+0.21(+2.05%)
Feb 01, 2006	10.10	10.43	9.950	10.25	334,781	+0.18(+1.79%)
Jan 31, 2006	10.50	10.50	10.04	10.07	95,147	-0.28(-2.71%)
Jan 30, 2006	10.45	10.58	10.31	10.35	87,282	-0.15(-1.43%)
Jan 27, 2006	10.50	10.56	10.40	10.50	63,398	-0.01(-0.10%)
Jan 26, 2006	10.51	10.77	10.45	10.51	62,602	+0.00(+0.00%)
Jan 25, 2006	10.50	10.65	10.45	10.51	31,856	+0.01(+0.10%)
Jan 24, 2006	10.87	10.87	10.48	10.50	98,953	-0.31(-2.87%)
Jan 23, 2006	11.16	11.27	10.76	10.81	64,531	-0.33(-2.96%)
Jan 20, 2006	11.07	11.20	10.90	11.14	26,504	+0.03(+0.27%)
Jan 19, 2006	11.20	11.20	11.10	11.11	56,367	-0.06(-0.54%)
Jan 18, 2006	11.02	11.37	11.02	11.17	28,590	+0.20(+1.82%)
Jan 17, 2006	11.16	11.30	10.54	10.97	92,426	-0.08(-0.72%)
Jan 13, 2006	11.08	11.48	11.01	11.05	47,323	+0.08(+0.73%)
Jan 12, 2006	10.68	11.14	10.64	10.97	46,000	+0.32(+3.00%)
Jan 11, 2006	10.83	10.90	10.65	10.65	53,045	-0.04(-0.39%)
Jan 10, 2006	10.87	10.99	10.50	10.69	49,178	-0.18(-1.64%)
Jan 09, 2006	11.58	11.64	10.86	10.87	97,306	-0.66(-5.72%)
Jan 06, 2006	11.42	11.67	11.42	11.53	49,337	+0.15(+1.32%)
Jan 05, 2006	11.50	11.75	11.27	11.38	108,810	-0.13(-1.13%)
Jan 04, 2006	11.71	11.75	11.50	11.51	116,534	-0.03(-0.26%)
Jan 03, 2006	11.75	11.75	11.47	11.54	102,018	-0.15(-1.28%)
Dec 30, 2005	11.50	11.73	11.46	11.69	38,152	+0.04(+0.34%)
Dec 29, 2005	11.75	11.75	11.45	11.65	24,797	-0.10(-0.85%)
Dec 28, 2005	11.75	11.92	11.61	11.75	16,300	+0.00(+0.00%)
Dec 27, 2005	11.70	11.90	11.64	11.75	49,900	+0.08(+0.69%)
Dec 23, 2005	11.75	11.80	11.58	11.67	9,177	-0.07(-0.60%)
Dec 22, 2005	11.94	11.94	11.65	11.74	14,455	-0.01(-0.09%)
Dec 21, 2005	11.50	11.85	11.50	11.75	30,515	+0.21(+1.82%)
Dec 20, 2005	11.97	11.97	11.50	11.54	100,217	-0.28(-2.37%)
Dec 19, 2005	11.83	12.00	11.78	11.82	14,251	+0.00(+0.00%)
Dec 16, 2005	11.96	11.96	11.75	11.82	36,893	+0.04(+0.34%)
Dec 15, 2005	11.85	12.17	11.78	11.78	29,315	-0.14(-1.17%)
Dec 14, 2005	11.89	12.00	11.86	11.92	26,811	-0.03(-0.25%)
Dec 13, 2005	11.90	12.14	11.76	11.95	68,118	+0.02(+0.17%)
Dec 12, 2005	11.98	12.10	11.86	11.93	69,028	-0.17(-1.40%)
Dec 09, 2005	12.21	12.33	11.91	12.10	385,551	-0.11(-0.90%)
Dec 08, 2005	12.44	12.44	12.00	12.21	90,230	-0.13(-1.05%)
Dec 07, 2005	12.43	12.44	12.22	12.34	46,901	+0.02(+0.16%)
Dec 06, 2005	12.27	12.43	12.23	12.32	260,604	+0.07(+0.57%)
Dec 05, 2005	12.08	12.25	12.08	12.25	107,343	+0.23(+1.91%)
Dec 02, 2005	12.28	12.28	12.02	12.02	59,545	-0.16(-1.31%)

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.