Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.50	18.00	16.28	16.37	982,169	-1.13(-6.46%)
Feb 27, 2006	16.33	17.64	16.25	17.50	818,050	+1.50(+9.38%)
Feb 24, 2006	15.00	16.23	15.00	16.00	808,854	+0.96(+6.38%)
Feb 23, 2006	15.10	15.17	14.94	15.04	314,045	-0.08(-0.53%)
Feb 22, 2006	15.40	15.40	14.98	15.12	498,584	-0.16(-1.05%)
Feb 21, 2006	15.06	15.60	14.82	15.28	449,663	+0.19(+1.26%)
Feb 17, 2006	15.78	15.79	15.04	15.09	281,029	-0.62(-3.95%)
Feb 16, 2006	15.61	15.79	15.25	15.71	233,000	+0.13(+0.83%)
Feb 15, 2006	15.24	15.65	15.02	15.58	183,479	+0.27(+1.76%)
Feb 14, 2006	15.08	15.47	14.66	15.31	193,178	+0.32(+2.13%)
Feb 13, 2006	15.23	15.65	14.84	14.99	432,551	-0.34(-2.22%)
Feb 10, 2006	15.25	15.40	14.87	15.33	219,042	+0.02(+0.13%)
Feb 09, 2006	15.40	15.85	15.19	15.31	220,589	-0.10(-0.65%)
Feb 08, 2006	15.48	15.70	15.24	15.41	178,073	-0.07(-0.45%)
Feb 07, 2006	15.78	16.22	15.38	15.48	315,393	-0.41(-2.58%)
Feb 06, 2006	16.22	16.24	15.33	15.89	476,681	-0.30(-1.85%)
Feb 03, 2006	15.92	17.02	15.78	16.19	794,902	+0.51(+3.25%)
Feb 02, 2006	15.67	15.98	15.48	15.68	337,349	-0.09(-0.57%)
Feb 01, 2006	15.15	15.92	15.15	15.77	472,058	+0.54(+3.55%)
Jan 31, 2006	15.12	15.40	15.00	15.23	284,777	+0.05(+0.33%)
Jan 30, 2006	15.37	15.66	15.12	15.18	221,384	-0.26(-1.68%)
Jan 27, 2006	15.51	15.90	15.33	15.44	550,707	-0.08(-0.52%)
Jan 26, 2006	15.45	15.63	15.13	15.52	340,117	+0.25(+1.64%)
Jan 25, 2006	15.08	15.46	15.01	15.27	324,257	+0.16(+1.06%)
Jan 24, 2006	15.23	15.23	14.69	15.11	345,618	-0.11(-0.72%)
Jan 23, 2006	15.45	15.65	14.35	15.22	725,188	-0.28(-1.81%)
Jan 20, 2006	16.56	16.56	15.33	15.50	441,894	-0.97(-5.89%)
Jan 19, 2006	15.76	16.60	15.45	16.47	612,718	+0.70(+4.44%)
Jan 18, 2006	15.78	15.82	15.33	15.77	619,799	-0.18(-1.13%)
Jan 17, 2006	15.98	16.30	15.81	15.95	359,381	-0.18(-1.12%)
Jan 13, 2006	15.82	17.43	15.82	16.13	491,298	+0.29(+1.83%)
Jan 12, 2006	16.26	16.63	15.70	15.84	578,300	-0.45(-2.76%)
Jan 11, 2006	16.65	16.77	15.96	16.29	767,405	-0.43(-2.57%)
Jan 10, 2006	16.99	17.10	16.15	16.72	552,674	-0.41(-2.39%)
Jan 09, 2006	16.88	17.68	16.67	17.13	889,166	+0.13(+0.77%)
Jan 06, 2006	16.57	17.34	15.94	17.00	664,648	+0.55(+3.34%)
Jan 05, 2006	15.80	16.70	15.78	16.45	691,865	+0.53(+3.33%)
Jan 04, 2006	16.01	16.01	15.51	15.92	590,485	+0.02(+0.13%)
Jan 03, 2006	15.80	16.19	15.41	15.90	964,561	+0.00(+0.00%)
Dec 30, 2005	16.27	16.37	15.77	15.90	623,708	-0.51(-3.11%)
Dec 29, 2005	16.83	16.93	16.30	16.41	558,141	-0.42(-2.50%)
Dec 28, 2005	16.59	17.37	15.63	16.83	1,661,000	+0.24(+1.45%)
Dec 27, 2005	14.94	16.71	14.63	16.59	2,246,800	+2.83(+20.57%)
Dec 23, 2005	12.84	13.83	12.79	13.76	673,299	+0.90(+7.00%)
Dec 22, 2005	12.10	12.91	12.10	12.86	499,727	+0.76(+6.28%)
Dec 21, 2005	11.67	12.11	11.67	12.10	255,140	+0.48(+4.13%)
Dec 20, 2005	11.39	11.80	11.29	11.62	232,714	+0.18(+1.57%)
Dec 19, 2005	11.94	11.95	11.33	11.44	235,179	-0.52(-4.35%)
Dec 16, 2005	12.04	12.17	11.95	11.96	473,533	-0.04(-0.33%)
Dec 15, 2005	11.64	12.08	11.62	12.00	366,014	+0.35(+3.00%)
Dec 14, 2005	11.62	12.01	11.56	11.65	180,665	+0.00(+0.00%)
Dec 13, 2005	11.65	11.75	11.53	11.65	198,091	+0.09(+0.78%)
Dec 12, 2005	11.60	11.74	11.31	11.56	594,365	+0.07(+0.61%)
Dec 09, 2005	10.80	11.78	10.76	11.49	506,464	+0.79(+7.38%)
Dec 08, 2005	10.46	10.75	10.37	10.70	405,866	+0.26(+2.49%)
Dec 07, 2005	10.55	10.82	10.41	10.44	370,589	-0.14(-1.32%)
Dec 06, 2005	10.55	10.83	10.50	10.58	359,869	+0.12(+1.15%)
Dec 05, 2005	10.80	10.83	10.15	10.46	618,513	-0.34(-3.15%)
Dec 02, 2005	10.83	10.91	10.62	10.80	249,987	-0.11(-1.01%)

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.