Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.92	14.14	13.82	14.03	12,831,085	+0.11(+0.80%)
Feb 27, 2006	14.16	14.16	13.91	13.92	10,469,122	-0.24(-1.70%)
Feb 24, 2006	14.11	14.34	14.04	14.16	12,474,132	+0.36(+2.64%)
Feb 23, 2006	13.72	14.06	13.61	13.79	11,508,986	-0.06(-0.42%)
Feb 22, 2006	14.00	14.02	13.78	13.85	10,278,572	-0.22(-1.59%)
Feb 21, 2006	14.10	14.26	13.97	14.07	10,003,842	+0.28(+2.00%)
Feb 17, 2006	13.79	13.85	13.66	13.80	12,032,997	+0.21(+1.53%)
Feb 16, 2006	13.25	13.61	13.25	13.59	15,281,146	+0.40(+3.07%)
Feb 15, 2006	13.42	13.50	13.08	13.18	16,416,937	-0.19(-1.44%)
Feb 14, 2006	13.20	13.57	13.19	13.38	11,087,754	-0.03(-0.24%)
Feb 13, 2006	13.56	13.62	13.24	13.41	11,528,563	+0.08(+0.59%)
Feb 10, 2006	13.56	13.74	13.21	13.33	12,717,539	-0.12(-0.88%)
Feb 09, 2006	13.76	13.98	13.39	13.45	12,452,597	-0.27(-2.00%)
Feb 08, 2006	13.75	13.81	13.41	13.72	12,315,884	-0.08(-0.60%)
Feb 07, 2006	14.25	14.25	13.65	13.81	11,138,981	-0.60(-4.14%)
Feb 06, 2006	14.18	14.55	14.16	14.40	10,072,688	+0.39(+2.78%)
Feb 03, 2006	14.07	14.20	13.87	14.01	9,625,027	-0.10(-0.71%)
Feb 02, 2006	14.21	14.35	13.92	14.11	13,163,568	-0.29(-1.98%)
Feb 01, 2006	14.97	14.97	14.34	14.40	14,338,187	-0.57(-3.84%)
Jan 31, 2006	14.48	15.02	14.45	14.97	16,086,739	+0.50(+3.43%)
Jan 30, 2006	14.10	14.55	14.09	14.48	24,624,916	+0.50(+3.57%)
Jan 27, 2006	13.81	14.14	13.81	13.98	7,771,086	+0.24(+1.76%)
Jan 26, 2006	13.69	13.82	13.45	13.73	12,401,044	+0.04(+0.32%)
Jan 25, 2006	13.98	14.01	13.45	13.69	12,435,304	-0.19(-1.39%)
Jan 24, 2006	13.87	14.09	13.79	13.88	10,399,623	-0.11(-0.77%)
Jan 23, 2006	13.95	14.14	13.82	13.99	10,455,091	+0.05(+0.33%)
Jan 20, 2006	14.10	14.28	13.84	13.94	13,666,370	-0.05(-0.33%)
Jan 19, 2006	13.79	14.04	13.70	13.99	9,806,440	+0.21(+1.51%)
Jan 18, 2006	14.13	14.13	13.67	13.78	8,703,277	-0.34(-2.44%)
Jan 17, 2006	14.04	14.17	13.90	14.13	9,062,515	+0.36(+2.62%)
Jan 13, 2006	13.46	13.81	13.33	13.77	9,286,671	+0.31(+2.30%)
Jan 12, 2006	13.89	13.98	13.42	13.46	12,544,935	-0.41(-2.93%)
Jan 11, 2006	13.88	13.98	13.60	13.86	13,552,497	-0.07(-0.47%)
Jan 10, 2006	13.64	14.08	13.63	13.93	12,764,850	+0.23(+1.70%)
Jan 09, 2006	13.61	13.71	13.49	13.70	13,125,393	+0.24(+1.79%)
Jan 06, 2006	13.06	13.60	13.05	13.46	14,652,398	+0.58(+4.54%)
Jan 05, 2006	12.95	12.98	12.71	12.87	9,002,805	-0.15(-1.12%)
Jan 04, 2006	13.06	13.11	12.94	13.02	10,990,522	-0.16(-1.19%)
Jan 03, 2006	12.55	13.18	12.55	13.17	16,746,810	+0.93(+7.62%)
Dec 30, 2005	12.15	12.41	12.10	12.24	6,667,270	+0.02(+0.15%)
Dec 29, 2005	12.31	12.52	12.20	12.22	7,110,362	-0.13(-1.02%)
Dec 28, 2005	12.30	12.44	12.20	12.35	8,014,493	+0.14(+1.18%)
Dec 27, 2005	12.61	12.61	12.13	12.20	8,840,969	-0.43(-3.42%)
Dec 23, 2005	12.71	12.73	12.36	12.64	7,716,923	-0.09(-0.75%)
Dec 22, 2005	12.83	12.93	12.64	12.73	7,539,099	-0.03(-0.22%)
Dec 21, 2005	12.83	12.95	12.67	12.76	8,036,354	+0.02(+0.16%)
Dec 20, 2005	12.50	12.74	12.50	12.74	7,970,119	+0.23(+1.87%)
Dec 19, 2005	12.39	12.59	12.38	12.50	11,355,633	+0.12(+0.93%)
Dec 16, 2005	12.82	12.86	12.39	12.39	13,102,879	-0.42(-3.31%)
Dec 15, 2005	12.97	12.99	12.74	12.81	7,436,972	-0.15(-1.19%)
Dec 14, 2005	12.80	12.99	12.75	12.97	10,137,292	+0.16(+1.28%)
Dec 13, 2005	12.72	12.98	12.71	12.80	11,400,986	+0.14(+1.11%)
Dec 12, 2005	12.54	12.78	12.50	12.66	9,024,340	+0.12(+0.98%)
Dec 09, 2005	12.68	12.70	12.46	12.54	9,589,788	-0.25(-1.94%)
Dec 08, 2005	12.65	12.84	12.60	12.79	9,659,613	+0.13(+1.04%)
Dec 07, 2005	12.94	13.05	12.64	12.66	12,169,709	-0.24(-1.83%)
Dec 06, 2005	12.77	12.97	12.63	12.89	9,766,308	+0.12(+0.96%)
Dec 05, 2005	12.63	12.89	12.60	12.77	9,973,824	+0.21(+1.68%)
Dec 02, 2005	12.79	12.79	12.42	12.56	9,593,704	-0.08(-0.67%)

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.