Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.99	16.20	15.74	15.80	2,814,093	-0.19(-1.19%)
Feb 27, 2006	16.31	16.31	15.78	15.99	2,283,236	-0.42(-2.55%)
Feb 24, 2006	16.03	16.41	15.78	16.41	2,982,176	+0.64(+4.06%)
Feb 23, 2006	16.44	16.59	15.77	15.77	2,838,430	-0.58(-3.54%)
Feb 22, 2006	16.22	16.56	16.03	16.35	1,451,744	+0.10(+0.65%)
Feb 21, 2006	16.47	16.67	15.87	16.25	2,547,529	+0.34(+2.13%)
Feb 17, 2006	15.79	16.46	15.79	15.91	3,376,588	+0.19(+1.22%)
Feb 16, 2006	14.76	15.84	14.63	15.72	2,801,763	+0.97(+6.60%)
Feb 15, 2006	14.89	15.42	14.47	14.74	2,802,412	-0.14(-0.95%)
Feb 14, 2006	14.25	14.99	14.15	14.89	2,325,257	+0.80(+5.64%)
Feb 13, 2006	14.27	14.54	13.88	14.09	2,024,297	-0.33(-2.27%)
Feb 10, 2006	14.95	14.95	14.23	14.42	2,292,646	-0.64(-4.26%)
Feb 09, 2006	15.16	15.46	15.02	15.06	2,124,239	+0.46(+3.12%)
Feb 08, 2006	14.70	14.89	14.00	14.60	2,742,382	-0.22(-1.50%)
Feb 07, 2006	15.66	15.78	14.60	14.82	3,768,403	-1.18(-7.39%)
Feb 06, 2006	15.34	16.01	15.34	16.01	2,196,274	+0.73(+4.80%)
Feb 03, 2006	15.79	15.79	15.17	15.27	3,160,967	-0.38(-2.40%)
Feb 02, 2006	15.47	15.80	15.32	15.65	4,540,028	+0.26(+1.68%)
Feb 01, 2006	15.27	15.51	14.71	15.39	2,189,136	+0.28(+1.84%)
Jan 31, 2006	14.76	15.84	14.76	15.11	5,546,579	+0.61(+4.21%)
Jan 30, 2006	14.23	14.50	14.11	14.50	2,307,248	+0.38(+2.71%)
Jan 27, 2006	13.94	14.15	13.73	14.12	1,989,578	+0.14(+1.01%)
Jan 26, 2006	13.63	13.99	13.46	13.98	1,780,609	+0.32(+2.35%)
Jan 25, 2006	13.59	13.84	13.50	13.66	1,427,732	+0.31(+2.36%)
Jan 24, 2006	13.10	13.38	12.97	13.34	1,766,494	+0.14(+1.03%)
Jan 23, 2006	13.23	13.31	12.81	13.21	1,883,633	+0.00(+0.00%)
Jan 20, 2006	13.50	13.59	12.94	13.21	1,868,220	-0.09(-0.65%)
Jan 19, 2006	12.85	13.38	12.85	13.29	1,865,138	+0.62(+4.86%)
Jan 18, 2006	13.18	13.20	12.61	12.68	2,529,196	-0.67(-4.99%)
Jan 17, 2006	13.41	13.55	13.17	13.34	1,895,477	-0.06(-0.46%)
Jan 13, 2006	13.19	13.50	13.17	13.41	2,614,697	+0.04(+0.28%)
Jan 12, 2006	13.56	13.62	13.27	13.37	1,751,893	-0.28(-2.03%)
Jan 11, 2006	13.74	13.87	13.47	13.65	2,306,761	-0.12(-0.85%)
Jan 10, 2006	13.52	13.82	13.34	13.76	2,194,814	+0.15(+1.13%)
Jan 09, 2006	13.42	13.88	13.36	13.61	1,955,344	+0.10(+0.78%)
Jan 06, 2006	13.64	13.82	13.48	13.50	2,592,146	+0.30(+2.29%)
Jan 05, 2006	13.04	13.38	12.86	13.20	2,640,169	-0.28(-2.06%)
Jan 04, 2006	13.53	13.68	13.41	13.48	6,344,974	-0.10(-0.77%)
Jan 03, 2006	12.39	13.64	12.29	13.58	6,040,445	+1.41(+11.54%)
Dec 30, 2005	12.17	12.24	12.07	12.18	965,017	-0.01(-0.05%)
Dec 29, 2005	12.07	12.19	11.91	12.19	1,313,838	+0.15(+1.23%)
Dec 28, 2005	11.93	12.04	11.87	12.04	1,437,791	+0.31(+2.68%)
Dec 27, 2005	11.67	12.04	11.67	11.72	1,154,192	+0.11(+0.96%)
Dec 23, 2005	11.81	11.86	11.60	11.61	1,490,845	-0.28(-2.38%)
Dec 22, 2005	11.61	11.93	11.55	11.90	2,553,532	+0.40(+3.49%)
Dec 21, 2005	10.97	11.53	10.88	11.50	1,916,569	+0.39(+3.55%)
Dec 20, 2005	11.41	11.53	11.00	11.10	1,852,158	-0.25(-2.17%)
Dec 19, 2005	11.54	11.77	11.35	11.35	2,138,516	-0.10(-0.92%)
Dec 16, 2005	11.11	11.49	11.10	11.45	2,588,414	+0.44(+4.03%)
Dec 15, 2005	10.81	11.07	10.76	11.01	1,955,669	+0.23(+2.11%)
Dec 14, 2005	10.94	11.16	10.73	10.78	2,257,440	-0.18(-1.63%)
Dec 13, 2005	10.92	11.03	10.76	10.96	2,009,696	-0.02(-0.22%)
Dec 12, 2005	11.39	11.74	10.96	10.98	5,783,940	-0.08(-0.72%)
Dec 09, 2005	11.05	11.42	10.93	11.06	4,995,117	+0.23(+2.16%)
Dec 08, 2005	10.69	10.95	10.62	10.83	3,737,577	+0.25(+2.33%)
Dec 07, 2005	10.43	10.59	10.31	10.58	5,818,011	+0.39(+3.87%)
Dec 06, 2005	9.702	10.22	9.603	10.19	3,783,654	+0.49(+5.09%)
Dec 05, 2005	9.547	9.739	9.547	9.695	1,772,660	+0.23(+2.48%)
Dec 02, 2005	9.572	9.603	9.381	9.461	2,747,249	-0.09(-0.90%)

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.