Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.36	13.53	13.08	13.11	9,696,892	-0.25(-1.89%)
Feb 27, 2006	13.45	13.53	13.30	13.36	8,593,359	+0.02(+0.16%)
Feb 24, 2006	13.54	13.74	13.18	13.34	33,443,794	-0.11(-0.84%)
Feb 23, 2006	13.80	13.82	13.42	13.46	23,459,134	-0.32(-2.33%)
Feb 22, 2006	13.28	13.78	13.07	13.78	13,289,991	+0.43(+3.26%)
Feb 21, 2006	13.68	13.71	13.16	13.34	16,722,334	-0.30(-2.23%)
Feb 17, 2006	14.06	14.06	13.65	13.65	9,108,969	-0.38(-2.69%)
Feb 16, 2006	13.75	14.10	13.75	14.02	9,294,226	+0.32(+2.36%)
Feb 15, 2006	13.77	13.95	13.53	13.70	10,355,795	-0.06(-0.44%)
Feb 14, 2006	13.65	13.83	13.15	13.76	19,761,202	+0.20(+1.45%)
Feb 13, 2006	14.29	14.42	13.49	13.56	18,706,418	-0.82(-5.69%)
Feb 10, 2006	14.64	14.76	14.07	14.38	11,917,949	-0.34(-2.33%)
Feb 09, 2006	14.54	14.90	14.50	14.72	11,659,382	+0.21(+1.48%)
Feb 08, 2006	14.49	14.53	14.16	14.51	8,873,902	+0.17(+1.21%)
Feb 07, 2006	14.54	14.77	14.19	14.34	10,475,340	-0.23(-1.57%)
Feb 06, 2006	14.37	14.67	14.28	14.56	8,059,520	+0.34(+2.41%)
Feb 03, 2006	14.56	14.57	14.14	14.22	11,568,242	-0.32(-2.21%)
Feb 02, 2006	14.53	14.87	14.38	14.54	10,939,479	+0.04(+0.31%)
Feb 01, 2006	14.52	14.62	14.33	14.50	10,888,951	-0.15(-1.05%)
Jan 31, 2006	14.84	14.96	14.51	14.65	9,911,870	-0.10(-0.68%)
Jan 30, 2006	14.91	15.05	14.58	14.75	10,149,583	-0.37(-2.48%)
Jan 27, 2006	14.90	15.78	14.82	15.13	26,205,356	+0.97(+6.87%)
Jan 26, 2006	13.98	14.28	13.77	14.16	8,895,445	+0.39(+2.82%)
Jan 25, 2006	14.15	14.16	13.60	13.77	7,810,379	-0.20(-1.46%)
Jan 24, 2006	13.57	14.00	13.57	13.97	8,776,117	+0.48(+3.59%)
Jan 23, 2006	13.52	13.70	13.36	13.49	9,569,161	+0.12(+0.91%)
Jan 20, 2006	13.91	14.01	13.32	13.37	10,523,003	-0.58(-4.13%)
Jan 19, 2006	14.07	14.18	13.91	13.94	10,440,581	+0.25(+1.80%)
Jan 18, 2006	13.17	13.77	13.06	13.69	13,898,451	+0.21(+1.57%)
Jan 17, 2006	13.75	13.76	13.41	13.48	8,287,595	-0.32(-2.33%)
Jan 13, 2006	13.71	13.84	13.35	13.80	13,308,231	+0.11(+0.80%)
Jan 12, 2006	14.27	14.29	13.66	13.69	14,955,936	-0.62(-4.34%)
Jan 11, 2006	14.03	14.43	14.02	14.32	21,999,916	+0.40(+2.85%)
Jan 10, 2006	13.47	13.92	13.34	13.92	21,007,430	+0.63(+4.74%)
Jan 09, 2006	13.27	13.40	13.17	13.29	10,538,660	+0.15(+1.11%)
Jan 06, 2006	12.95	13.25	12.74	13.14	10,618,815	+0.26(+2.03%)
Jan 05, 2006	12.48	12.89	12.41	12.88	10,037,085	+0.50(+4.05%)
Jan 04, 2006	12.48	12.61	12.31	12.38	7,815,181	-0.08(-0.60%)
Jan 03, 2006	12.14	12.53	11.80	12.46	10,248,696	+0.45(+3.71%)
Dec 30, 2005	12.12	12.12	11.84	12.01	4,546,694	-0.11(-0.94%)
Dec 29, 2005	12.15	12.26	12.10	12.13	4,343,107	-0.02(-0.18%)
Dec 28, 2005	12.11	12.20	11.76	12.15	6,141,982	+0.11(+0.89%)
Dec 27, 2005	12.29	12.38	11.93	12.04	5,170,930	-0.15(-1.26%)
Dec 23, 2005	12.17	12.34	12.14	12.19	4,734,897	+0.04(+0.35%)
Dec 22, 2005	11.94	12.20	11.84	12.15	10,854,060	+0.28(+2.38%)
Dec 21, 2005	12.29	12.37	11.80	11.87	30,555,378	-0.76(-6.00%)
Dec 20, 2005	12.48	12.70	12.23	12.63	7,344,063	+0.19(+1.55%)
Dec 19, 2005	12.85	12.95	12.41	12.43	8,847,486	-0.33(-2.60%)
Dec 16, 2005	12.66	12.87	12.53	12.77	8,604,064	+0.17(+1.34%)
Dec 15, 2005	12.72	12.82	12.57	12.60	4,500,619	-0.12(-0.94%)
Dec 14, 2005	12.74	13.06	12.47	12.72	9,201,003	+0.01(+0.10%)
Dec 13, 2005	12.81	12.89	12.69	12.70	6,290,311	-0.13(-1.05%)
Dec 12, 2005	12.88	12.97	12.67	12.84	6,355,663	+0.01(+0.08%)
Dec 09, 2005	12.31	12.85	12.31	12.83	9,536,721	+0.51(+4.17%)
Dec 08, 2005	12.52	12.55	12.21	12.31	7,159,232	-0.09(-0.71%)
Dec 07, 2005	12.63	12.72	12.35	12.40	7,398,756	-0.22(-1.73%)
Dec 06, 2005	12.73	12.85	12.57	12.62	11,446,273	-0.04(-0.30%)
Dec 05, 2005	12.61	12.69	12.44	12.66	10,467,063	+0.06(+0.51%)
Dec 02, 2005	12.53	12.73	12.44	12.59	10,701,855	+0.13(+1.08%)

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.