Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.78	15.82	15.48	15.48	785,850	-0.30(-1.90%)
Feb 27, 2006	15.66	15.99	15.59	15.78	862,216	+0.15(+0.99%)
Feb 24, 2006	15.45	15.77	15.24	15.63	545,444	-0.05(-0.33%)
Feb 23, 2006	15.47	15.93	15.25	15.68	1,387,610	+0.21(+1.36%)
Feb 22, 2006	15.47	15.56	14.67	15.47	1,972,304	-0.37(-2.31%)
Feb 21, 2006	15.30	15.90	15.28	15.84	1,134,832	+0.60(+3.94%)
Feb 17, 2006	15.24	15.30	15.07	15.24	392,285	-0.03(-0.21%)
Feb 16, 2006	15.19	15.35	15.09	15.27	1,036,921	+0.16(+1.05%)
Feb 15, 2006	14.68	15.14	14.65	15.11	624,797	+0.38(+2.58%)
Feb 14, 2006	14.25	14.91	14.11	14.73	1,001,511	+0.54(+3.80%)
Feb 13, 2006	14.27	14.41	14.06	14.19	944,769	-0.15(-1.01%)
Feb 10, 2006	14.38	14.46	14.13	14.34	1,164,696	-0.14(-0.97%)
Feb 09, 2006	14.53	14.60	14.39	14.48	897,840	-0.06(-0.39%)
Feb 08, 2006	14.65	14.65	14.30	14.53	1,537,996	-0.12(-0.80%)
Feb 07, 2006	15.02	15.19	14.60	14.65	792,676	-0.35(-2.34%)
Feb 06, 2006	15.06	15.21	14.80	15.00	667,887	-0.06(-0.40%)
Feb 03, 2006	15.00	15.26	14.79	15.06	555,470	+0.06(+0.41%)
Feb 02, 2006	15.19	15.19	14.82	15.00	1,395,502	-0.16(-1.05%)
Feb 01, 2006	14.75	15.21	14.60	15.16	1,176,855	+0.36(+2.44%)
Jan 31, 2006	14.77	14.91	14.39	14.80	1,311,456	+0.02(+0.16%)
Jan 30, 2006	14.88	14.96	14.62	14.78	680,686	-0.01(-0.10%)
Jan 27, 2006	14.45	14.98	14.68	14.79	1,424,513	+0.34(+2.37%)
Jan 26, 2006	14.06	14.49	14.06	14.45	960,981	+0.38(+2.73%)
Jan 25, 2006	14.16	14.53	13.83	14.06	1,372,464	+0.10(+0.71%)
Jan 24, 2006	13.29	14.13	13.19	13.97	1,576,819	+0.74(+5.60%)
Jan 23, 2006	13.11	13.23	12.97	13.22	590,027	+0.15(+1.11%)
Jan 20, 2006	13.22	13.22	12.99	13.08	1,122,673	-0.14(-1.06%)
Jan 19, 2006	13.08	13.26	12.92	13.22	1,752,590	+0.16(+1.22%)
Jan 18, 2006	13.12	13.12	12.94	13.06	812,514	-0.13(-1.00%)
Jan 17, 2006	13.13	13.22	12.85	13.19	683,672	+0.08(+0.57%)
Jan 13, 2006	13.30	13.31	12.99	13.12	581,708	-0.16(-1.20%)
Jan 12, 2006	13.08	13.34	12.86	13.28	1,215,678	+0.14(+1.03%)
Jan 11, 2006	12.92	13.29	12.89	13.14	958,421	+0.34(+2.64%)
Jan 10, 2006	12.60	12.85	12.56	12.80	573,602	+0.11(+0.89%)
Jan 09, 2006	12.77	12.87	12.64	12.69	593,227	-0.14(-1.10%)
Jan 06, 2006	12.73	12.97	12.52	12.83	514,087	+0.10(+0.81%)
Jan 05, 2006	13.08	13.08	12.70	12.73	769,638	-0.23(-1.81%)
Jan 04, 2006	12.77	12.97	12.60	12.96	1,006,417	+0.28(+2.18%)
Jan 03, 2006	12.63	12.77	12.22	12.69	615,198	+0.07(+0.59%)
Dec 30, 2005	12.70	12.73	12.61	12.61	622,451	-0.16(-1.28%)
Dec 29, 2005	12.96	12.96	12.75	12.77	535,419	-0.20(-1.52%)
Dec 28, 2005	12.82	13.01	12.76	12.97	385,459	+0.16(+1.28%)
Dec 27, 2005	12.96	13.07	12.77	12.81	455,212	-0.10(-0.80%)
Dec 23, 2005	12.84	12.99	12.84	12.91	276,455	+0.07(+0.51%)
Dec 22, 2005	12.61	13.02	12.59	12.84	474,411	+0.23(+1.86%)
Dec 21, 2005	12.39	12.69	12.35	12.61	490,623	+0.28(+2.28%)
Dec 20, 2005	12.40	12.52	12.31	12.33	610,505	-0.09(-0.76%)
Dec 19, 2005	12.76	12.82	12.33	12.42	653,808	-0.33(-2.57%)
Dec 16, 2005	12.66	12.91	12.64	12.75	926,637	+0.17(+1.34%)
Dec 15, 2005	12.62	12.82	12.47	12.58	790,756	+0.00(+0.04%)
Dec 14, 2005	12.39	12.65	12.38	12.58	738,921	+0.20(+1.59%)
Dec 13, 2005	12.14	12.51	12.13	12.38	790,329	+0.27(+2.21%)
Dec 12, 2005	12.08	12.18	11.94	12.11	525,606	+0.07(+0.55%)
Dec 09, 2005	12.17	12.23	12.03	12.05	356,661	-0.11(-0.89%)
Dec 08, 2005	11.98	12.28	11.94	12.16	651,675	+0.20(+1.69%)
Dec 07, 2005	12.24	12.35	11.91	11.95	1,039,267	-0.16(-1.35%)
Dec 06, 2005	12.26	12.30	12.00	12.12	528,379	-0.08(-0.62%)
Dec 05, 2005	12.32	12.35	12.07	12.19	600,693	-0.11(-0.88%)
Dec 02, 2005	12.45	12.45	12.24	12.30	470,998	-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.