Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.74	13.83	13.08	13.53	241,110	-0.21(-1.53%)
Feb 27, 2006	13.65	13.95	13.56	13.74	132,035	+0.12(+0.88%)
Feb 24, 2006	14.13	14.19	13.56	13.62	188,036	-0.57(-4.02%)
Feb 23, 2006	14.46	14.64	14.07	14.19	116,409	-0.33(-2.27%)
Feb 22, 2006	14.54	14.82	14.25	14.52	112,645	+0.03(+0.21%)
Feb 21, 2006	14.76	14.85	14.37	14.49	101,626	-0.30(-2.03%)
Feb 17, 2006	14.85	14.97	14.61	14.79	118,804	+0.03(+0.20%)
Feb 16, 2006	15.06	15.42	14.52	14.76	216,266	-0.30(-1.99%)
Feb 15, 2006	14.78	15.18	14.43	15.06	139,006	+0.24(+1.62%)
Feb 14, 2006	13.62	14.88	13.56	14.82	405,034	+1.17(+8.57%)
Feb 13, 2006	13.77	13.92	13.53	13.65	129,087	-0.27(-1.94%)
Feb 10, 2006	13.77	14.04	13.50	13.92	130,042	+0.12(+0.87%)
Feb 09, 2006	13.95	14.25	13.80	13.80	182,603	-0.15(-1.08%)
Feb 08, 2006	14.01	14.01	13.56	13.95	200,809	+0.15(+1.09%)
Feb 07, 2006	14.25	14.25	13.62	13.80	174,864	-0.33(-2.34%)
Feb 06, 2006	13.29	14.25	13.20	14.13	411,483	+0.84(+6.32%)
Feb 03, 2006	13.74	13.89	13.20	13.29	320,167	-0.45(-3.28%)
Feb 02, 2006	13.98	14.10	13.56	13.74	402,873	-0.24(-1.72%)
Feb 01, 2006	14.94	14.97	13.53	13.98	1,000,718	-3.12(-18.23%)
Jan 31, 2006	16.02	18.45	15.96	17.10	408,105	+1.05(+6.52%)
Jan 30, 2006	16.08	16.50	15.99	16.05	128,023	-0.12(-0.74%)
Jan 27, 2006	16.32	16.83	16.05	16.17	132,087	-0.15(-0.92%)
Jan 26, 2006	16.59	16.86	16.20	16.32	158,280	-0.06(-0.37%)
Jan 25, 2006	16.98	17.13	16.35	16.38	131,464	-0.66(-3.87%)
Jan 24, 2006	16.68	17.10	16.57	17.04	91,729	+0.39(+2.34%)
Jan 23, 2006	17.16	17.16	16.50	16.65	110,265	-0.30(-1.77%)
Jan 20, 2006	18.15	18.18	16.86	16.95	156,985	-1.11(-6.15%)
Jan 19, 2006	17.61	18.45	17.61	18.06	117,907	+0.51(+2.91%)
Jan 18, 2006	17.94	17.97	17.52	17.55	127,304	-0.60(-3.31%)
Jan 17, 2006	18.54	18.54	18.06	18.15	124,689	-0.45(-2.42%)
Jan 13, 2006	18.90	18.96	18.42	18.60	148,345	-0.30(-1.59%)
Jan 12, 2006	18.03	19.26	17.79	18.90	314,066	+0.78(+4.30%)
Jan 11, 2006	18.15	18.27	17.79	18.12	179,634	+0.00(+0.00%)
Jan 10, 2006	17.64	18.15	17.17	18.12	183,848	+0.39(+2.20%)
Jan 09, 2006	16.47	17.85	16.38	17.73	294,360	+0.93(+5.54%)
Jan 06, 2006	16.59	17.10	16.59	16.80	150,249	+0.27(+1.63%)
Jan 05, 2006	16.95	17.25	16.38	16.53	190,943	-0.30(-1.78%)
Jan 04, 2006	15.51	16.89	15.51	16.83	248,548	+1.32(+8.51%)
Jan 03, 2006	15.42	15.57	15.03	15.51	135,127	+0.27(+1.77%)
Dec 30, 2005	15.42	15.48	15.09	15.24	158,297	-0.18(-1.17%)
Dec 29, 2005	15.45	15.75	15.33	15.42	121,365	-0.12(-0.77%)
Dec 28, 2005	15.84	15.87	15.42	15.54	186,500	-0.36(-2.26%)
Dec 27, 2005	15.90	16.41	15.75	15.90	136,500	-0.09(-0.56%)
Dec 23, 2005	15.78	16.17	15.78	15.99	103,751	+0.36(+2.30%)
Dec 22, 2005	15.81	16.14	15.48	15.63	134,382	-0.30(-1.88%)
Dec 21, 2005	15.75	16.17	15.75	15.93	103,823	+0.21(+1.34%)
Dec 20, 2005	15.42	15.93	15.36	15.72	131,756	+0.24(+1.55%)
Dec 19, 2005	16.02	16.02	15.45	15.48	126,955	-0.54(-3.37%)
Dec 16, 2005	16.35	17.07	15.87	16.02	237,304	-0.30(-1.84%)
Dec 15, 2005	16.86	16.86	16.05	16.32	187,713	-0.54(-3.20%)
Dec 14, 2005	17.37	17.55	16.86	16.86	144,993	-0.57(-3.27%)
Dec 13, 2005	17.49	17.85	17.31	17.43	103,306	-0.24(-1.36%)
Dec 12, 2005	17.52	18.12	17.52	17.67	80,378	+0.09(+0.51%)
Dec 09, 2005	17.16	17.70	17.16	17.58	120,432	+0.33(+1.91%)
Dec 08, 2005	17.46	18.00	17.19	17.25	154,966	-0.33(-1.88%)
Dec 07, 2005	17.79	18.24	17.40	17.58	124,642	-0.30(-1.68%)
Dec 06, 2005	18.21	18.60	17.85	17.88	183,481	-0.39(-2.13%)
Dec 05, 2005	18.42	18.42	17.40	18.27	249,364	-0.03(-0.16%)
Dec 02, 2005	18.30	19.17	17.70	18.30	335,596	+0.15(+0.83%)

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.