Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.96	11.00	10.82	10.87	77,042	-0.09(-0.82%)
Feb 27, 2006	10.98	11.00	10.75	10.96	72,977	-0.04(-0.36%)
Feb 24, 2006	10.82	11.00	10.73	11.00	101,895	+0.15(+1.38%)
Feb 23, 2006	10.70	11.04	10.60	10.85	96,123	+0.09(+0.84%)
Feb 22, 2006	10.65	10.81	10.50	10.76	179,280	+0.19(+1.80%)
Feb 21, 2006	10.80	10.86	10.50	10.57	172,961	-0.25(-2.31%)
Feb 17, 2006	11.02	11.02	10.69	10.82	71,092	-0.14(-1.28%)
Feb 16, 2006	10.90	11.06	10.77	10.96	84,600	+0.16(+1.48%)
Feb 15, 2006	10.87	10.97	10.56	10.80	99,541	-0.08(-0.74%)
Feb 14, 2006	10.47	11.10	10.45	10.88	233,532	+0.38(+3.62%)
Feb 13, 2006	10.70	11.15	10.42	10.50	457,502	-0.36(-3.31%)
Feb 10, 2006	10.92	10.92	10.50	10.86	216,540	-0.06(-0.55%)
Feb 09, 2006	11.13	11.20	10.89	10.92	123,567	-0.24(-2.15%)
Feb 08, 2006	11.14	11.17	11.04	11.16	75,498	+0.01(+0.09%)
Feb 07, 2006	11.41	11.49	11.15	11.15	78,292	-0.33(-2.87%)
Feb 06, 2006	11.31	11.49	11.02	11.48	154,901	+0.18(+1.59%)
Feb 03, 2006	11.34	11.40	10.98	11.30	164,702	-0.14(-1.22%)
Feb 02, 2006	11.60	11.63	11.34	11.44	130,515	-0.12(-1.04%)
Feb 01, 2006	11.29	11.71	11.15	11.56	203,134	+0.23(+2.03%)
Jan 31, 2006	11.30	11.46	11.05	11.33	283,605	-0.01(-0.09%)
Jan 30, 2006	11.30	11.43	10.99	11.34	460,306	+0.08(+0.71%)
Jan 27, 2006	11.12	11.30	11.11	11.26	54,154	+0.14(+1.26%)
Jan 26, 2006	11.32	11.32	11.07	11.12	107,433	-0.14(-1.24%)
Jan 25, 2006	11.17	11.28	11.12	11.26	87,577	+0.14(+1.26%)
Jan 24, 2006	11.04	11.20	11.00	11.12	123,297	+0.06(+0.54%)
Jan 23, 2006	11.06	11.20	10.98	11.06	78,867	+0.00(+0.00%)
Jan 20, 2006	11.09	11.49	10.97	11.06	186,396	+0.05(+0.45%)
Jan 19, 2006	11.02	11.14	10.83	11.01	181,543	+0.08(+0.73%)
Jan 18, 2006	10.20	11.14	10.18	10.93	468,273	+0.51(+4.89%)
Jan 17, 2006	11.19	11.27	10.41	10.42	633,184	-0.90(-7.95%)
Jan 13, 2006	11.28	11.55	11.15	11.32	65,356	+0.11(+0.98%)
Jan 12, 2006	11.57	11.57	11.12	11.21	83,100	-0.31(-2.69%)
Jan 11, 2006	11.40	11.57	11.05	11.52	117,677	+0.02(+0.17%)
Jan 10, 2006	11.28	11.51	11.13	11.50	67,500	+0.15(+1.32%)
Jan 09, 2006	11.40	11.53	11.25	11.35	62,965	+0.02(+0.18%)
Jan 06, 2006	10.96	11.48	10.96	11.33	91,952	+0.45(+4.14%)
Jan 05, 2006	11.19	11.19	10.84	10.88	88,781	-0.23(-2.07%)
Jan 04, 2006	10.76	11.21	10.63	11.11	127,582	+0.43(+4.03%)
Jan 03, 2006	10.45	10.85	10.45	10.68	275,227	+0.19(+1.81%)
Dec 30, 2005	10.48	10.64	10.48	10.49	90,504	-0.05(-0.47%)
Dec 29, 2005	10.54	10.65	10.50	10.54	75,858	-0.08(-0.75%)
Dec 28, 2005	10.65	10.65	10.50	10.62	153,600	+0.12(+1.14%)
Dec 27, 2005	10.60	10.64	10.50	10.50	214,600	-0.06(-0.57%)
Dec 23, 2005	10.50	10.64	10.50	10.56	50,815	+0.05(+0.48%)
Dec 22, 2005	10.63	10.65	10.50	10.51	117,060	-0.09(-0.85%)
Dec 21, 2005	10.56	10.60	10.50	10.60	105,203	+0.04(+0.38%)
Dec 20, 2005	10.60	10.60	10.50	10.56	135,610	+0.02(+0.19%)
Dec 19, 2005	10.65	10.65	10.46	10.54	181,100	+0.02(+0.19%)
Dec 16, 2005	10.64	10.64	10.50	10.52	382,292	-0.05(-0.47%)
Dec 15, 2005	10.16	10.58	10.06	10.57	868,538	+0.47(+4.65%)
Dec 14, 2005	9.980	10.35	9.810	10.10	1,749,298	-1.85(-15.48%)
Dec 13, 2005	12.48	12.55	11.94	11.95	236,619	-0.62(-4.93%)
Dec 12, 2005	12.88	13.00	12.47	12.57	106,726	-0.39(-3.01%)
Dec 09, 2005	12.62	12.97	12.51	12.96	56,572	+0.34(+2.69%)
Dec 08, 2005	12.75	12.94	12.50	12.62	55,430	-0.20(-1.56%)
Dec 07, 2005	13.10	13.13	12.71	12.82	56,124	-0.32(-2.44%)
Dec 06, 2005	13.00	13.35	12.93	13.14	95,271	+0.19(+1.47%)
Dec 05, 2005	13.23	13.35	12.70	12.95	100,494	-0.27(-2.04%)
Dec 02, 2005	13.41	13.41	13.10	13.22	76,870	-0.07(-0.53%)

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.