Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.87	13.78	13.44	13.57	2,488,993	-0.29(-2.11%)
Feb 27, 2006	13.93	14.23	13.81	13.87	2,930,642	+0.07(+0.53%)
Feb 24, 2006	13.27	14.26	12.97	13.79	6,298,422	+0.29(+2.12%)
Feb 23, 2006	13.63	13.74	13.42	13.51	1,792,911	-0.15(-1.07%)
Feb 22, 2006	13.91	13.93	13.59	13.65	2,475,610	-0.25(-1.82%)
Feb 21, 2006	13.71	13.97	13.47	13.91	2,009,450	+0.25(+1.80%)
Feb 17, 2006	13.70	13.70	13.56	13.66	2,851,846	-0.01(-0.10%)
Feb 16, 2006	13.80	13.82	13.60	13.67	1,153,821	+0.00(+0.00%)
Feb 15, 2006	13.57	13.82	13.43	13.67	1,349,758	+0.09(+0.64%)
Feb 14, 2006	13.47	13.65	13.31	13.59	2,647,187	+0.25(+1.84%)
Feb 13, 2006	13.61	13.64	13.19	13.34	3,189,135	-0.43(-3.09%)
Feb 10, 2006	13.49	13.83	13.44	13.77	1,758,776	+0.17(+1.22%)
Feb 09, 2006	13.62	13.88	13.56	13.60	2,664,480	-0.04(-0.29%)
Feb 08, 2006	13.90	13.91	13.57	13.64	2,212,756	+0.07(+0.49%)
Feb 07, 2006	14.03	14.21	13.47	13.57	4,259,950	-0.43(-3.04%)
Feb 06, 2006	13.86	14.13	13.43	14.00	15,054,409	-1.26(-8.28%)
Feb 03, 2006	15.18	15.33	15.08	15.26	3,924,765	+0.13(+0.88%)
Feb 02, 2006	15.30	15.33	15.06	15.13	5,448,507	-0.31(-2.02%)
Feb 01, 2006	14.96	15.75	14.90	15.44	11,613,397	+1.06(+7.40%)
Jan 31, 2006	15.03	15.03	14.10	14.38	16,278,605	+1.48(+11.44%)
Jan 30, 2006	13.13	13.23	12.87	12.90	2,137,869	-0.20(-1.52%)
Jan 27, 2006	13.10	13.15	12.77	13.10	1,111,866	+0.04(+0.31%)
Jan 26, 2006	13.33	13.46	13.06	13.06	1,563,741	-0.24(-1.80%)
Jan 25, 2006	13.27	13.42	13.23	13.30	2,680,118	+0.11(+0.81%)
Jan 24, 2006	13.40	13.47	13.15	13.19	3,774,993	+0.15(+1.17%)
Jan 23, 2006	12.83	13.47	12.83	13.04	2,961,920	+0.57(+4.59%)
Jan 20, 2006	12.30	12.67	12.30	12.47	3,856,496	+0.17(+1.35%)
Jan 19, 2006	12.31	12.95	12.24	12.30	2,669,141	-0.01(-0.11%)
Jan 18, 2006	12.50	12.56	12.27	12.32	1,389,908	-0.25(-2.01%)
Jan 17, 2006	12.83	12.83	12.49	12.57	2,200,425	-0.27(-2.07%)
Jan 13, 2006	13.33	13.33	12.81	12.83	1,169,610	-0.13(-0.97%)
Jan 12, 2006	12.95	13.09	12.85	12.96	1,030,965	-0.05(-0.41%)
Jan 11, 2006	13.30	13.53	13.00	13.01	1,287,954	-0.19(-1.46%)
Jan 10, 2006	13.02	13.33	12.87	13.21	1,781,933	+0.18(+1.38%)
Jan 09, 2006	12.52	13.29	12.52	13.03	4,336,340	+0.55(+4.37%)
Jan 06, 2006	12.10	12.53	12.08	12.48	4,409,121	+0.51(+4.28%)
Jan 05, 2006	11.48	12.00	11.37	11.97	4,713,478	+0.57(+4.96%)
Jan 04, 2006	11.47	11.66	11.30	11.40	840,591	-0.03(-0.29%)
Jan 03, 2006	11.56	11.64	11.31	11.44	1,325,097	-0.01(-0.12%)
Dec 30, 2005	11.50	11.51	11.33	11.45	1,257,729	-0.05(-0.46%)
Dec 29, 2005	11.48	11.64	11.47	11.50	806,907	-0.03(-0.23%)
Dec 28, 2005	11.55	11.66	11.49	11.53	541,196	-0.03(-0.23%)
Dec 27, 2005	11.64	11.74	11.55	11.56	837,734	-0.07(-0.63%)
Dec 23, 2005	11.57	11.83	11.57	11.63	1,642,837	-0.01(-0.06%)
Dec 22, 2005	11.70	11.76	11.52	11.64	1,057,431	-0.15(-1.24%)
Dec 21, 2005	11.83	11.95	11.72	11.78	1,094,122	-0.02(-0.17%)
Dec 20, 2005	12.15	12.20	11.78	11.80	1,822,083	-0.37(-3.01%)
Dec 19, 2005	12.21	12.24	11.94	12.17	1,472,764	-0.04(-0.33%)
Dec 16, 2005	12.64	12.64	12.18	12.21	591,722	-0.35(-2.81%)
Dec 15, 2005	12.60	12.79	12.46	12.56	1,909,300	-0.11(-0.84%)
Dec 14, 2005	12.58	12.77	12.58	12.67	1,115,024	+0.07(+0.58%)
Dec 13, 2005	12.67	12.70	12.48	12.60	1,867,797	+0.05(+0.37%)
Dec 12, 2005	12.58	12.63	12.49	12.55	985,853	-0.02(-0.16%)
Dec 09, 2005	12.57	12.64	12.40	12.57	1,036,980	+0.00(+0.00%)
Dec 08, 2005	12.37	12.62	12.30	12.57	471,723	+0.20(+1.61%)
Dec 07, 2005	12.67	12.67	12.28	12.37	599,692	-0.33(-2.57%)
Dec 06, 2005	12.58	12.75	12.50	12.70	1,507,200	+0.14(+1.11%)
Dec 05, 2005	12.57	12.70	12.54	12.56	1,134,422	-0.06(-0.47%)
Dec 02, 2005	12.50	12.80	12.50	12.62	1,299,383	+0.07(+0.58%)

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.