Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.02	15.13	14.23	14.27	980,225	-0.76(-5.03%)
Feb 27, 2006	15.06	15.33	14.92	15.02	1,109,306	+0.21(+1.43%)
Feb 24, 2006	14.29	14.90	14.19	14.81	719,033	+0.56(+3.93%)
Feb 23, 2006	14.35	14.35	14.16	14.25	974,357	-0.12(-0.81%)
Feb 22, 2006	14.30	14.64	14.24	14.37	1,181,607	+0.06(+0.44%)
Feb 21, 2006	15.00	15.25	14.21	14.30	1,298,386	-0.49(-3.29%)
Feb 17, 2006	14.93	15.05	14.68	14.79	824,078	-0.14(-0.92%)
Feb 16, 2006	15.03	15.07	14.86	14.93	2,369,650	+0.13(+0.89%)
Feb 15, 2006	14.48	15.02	14.40	14.79	1,779,130	+0.53(+3.74%)
Feb 14, 2006	13.94	14.27	13.91	14.26	1,815,470	+0.36(+2.62%)
Feb 13, 2006	13.75	14.00	13.66	13.90	1,489,737	+0.16(+1.15%)
Feb 10, 2006	13.59	13.95	13.55	13.74	1,119,905	+0.22(+1.60%)
Feb 09, 2006	13.24	13.82	13.21	13.52	1,850,674	+0.04(+0.27%)
Feb 08, 2006	14.21	14.30	13.48	13.48	2,941,622	+1.35(+11.10%)
Feb 07, 2006	13.26	13.40	12.07	12.14	1,175,551	-1.12(-8.45%)
Feb 06, 2006	13.02	13.26	12.81	13.26	608,500	+0.32(+2.45%)
Feb 03, 2006	12.96	13.19	12.81	12.94	768,243	+0.03(+0.25%)
Feb 02, 2006	13.21	13.21	12.73	12.91	498,345	-0.29(-2.16%)
Feb 01, 2006	13.00	13.29	12.91	13.19	596,765	+0.25(+1.92%)
Jan 31, 2006	12.89	13.02	12.68	12.94	774,489	+0.01(+0.04%)
Jan 30, 2006	12.92	13.10	12.89	12.94	474,687	+0.05(+0.41%)
Jan 27, 2006	12.94	13.25	12.84	12.89	1,314,853	-0.05(-0.37%)
Jan 26, 2006	12.60	13.13	12.57	12.93	1,573,394	+0.41(+3.29%)
Jan 25, 2006	12.68	13.12	12.41	12.52	1,726,135	+0.32(+2.64%)
Jan 24, 2006	11.85	12.32	11.81	12.20	1,122,366	+0.34(+2.85%)
Jan 23, 2006	11.64	11.92	11.54	11.86	613,610	+0.29(+2.51%)
Jan 20, 2006	11.62	11.62	11.42	11.57	482,257	-0.05(-0.41%)
Jan 19, 2006	11.62	11.73	11.53	11.62	586,166	+0.08(+0.69%)
Jan 18, 2006	11.57	11.62	11.45	11.54	401,250	+0.00(+0.00%)
Jan 17, 2006	11.56	11.58	11.34	11.54	582,381	-0.02(-0.18%)
Jan 13, 2006	11.65	11.81	11.48	11.56	510,648	-0.06(-0.50%)
Jan 12, 2006	11.49	11.77	11.45	11.62	788,117	+0.19(+1.66%)
Jan 11, 2006	11.79	11.84	11.16	11.43	876,884	-0.35(-3.00%)
Jan 10, 2006	11.63	11.82	11.50	11.78	831,459	+0.15(+1.32%)
Jan 09, 2006	11.31	11.66	11.31	11.63	674,366	+0.36(+3.24%)
Jan 06, 2006	10.88	11.44	10.79	11.26	663,388	+0.49(+4.51%)
Jan 05, 2006	10.87	10.88	10.73	10.78	587,302	-0.09(-0.83%)
Jan 04, 2006	10.50	10.94	10.46	10.87	1,161,923	+0.35(+3.37%)
Jan 03, 2006	10.51	10.70	10.35	10.51	805,529	+0.11(+1.01%)
Dec 30, 2005	10.47	10.51	10.16	10.41	393,869	-0.06(-0.56%)
Dec 29, 2005	10.62	10.65	10.41	10.47	379,484	-0.16(-1.54%)
Dec 28, 2005	10.60	10.73	10.52	10.63	248,321	+0.09(+0.85%)
Dec 27, 2005	10.95	11.01	10.51	10.54	745,152	-0.38(-3.44%)
Dec 23, 2005	10.59	10.94	10.56	10.92	245,292	+0.33(+3.15%)
Dec 22, 2005	10.67	10.67	10.49	10.58	1,890,799	-0.06(-0.60%)
Dec 21, 2005	10.37	10.67	10.37	10.65	891,268	+0.33(+3.23%)
Dec 20, 2005	10.40	10.45	10.30	10.31	1,057,636	-0.06(-0.56%)
Dec 19, 2005	10.39	10.42	10.35	10.37	2,735,886	-0.10(-0.91%)
Dec 16, 2005	10.36	10.52	10.33	10.47	1,238,767	+0.11(+1.02%)
Dec 15, 2005	10.47	10.50	10.29	10.36	683,261	-0.11(-1.01%)
Dec 14, 2005	10.79	10.86	10.44	10.47	1,269,996	-0.30(-2.75%)
Dec 13, 2005	10.05	10.98	10.05	10.76	1,421,979	+0.71(+7.10%)
Dec 12, 2005	10.21	10.26	10.01	10.05	514,055	-0.15(-1.50%)
Dec 09, 2005	10.08	10.30	10.05	10.20	377,024	+0.12(+1.15%)
Dec 08, 2005	10.22	10.41	10.00	10.09	710,138	-0.12(-1.14%)
Dec 07, 2005	9.933	10.20	9.907	10.20	600,740	+0.31(+3.10%)
Dec 06, 2005	10.04	10.08	9.859	9.896	637,458	-0.14(-1.42%)
Dec 05, 2005	10.00	10.06	9.875	10.04	769,190	+0.05(+0.53%)
Dec 02, 2005	10.05	10.10	9.880	9.986	752,155	-0.06(-0.63%)

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.