Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.61	14.72	14.30	14.37	317,840	-0.24(-1.61%)
Feb 27, 2006	14.72	14.84	14.55	14.61	361,488	+0.14(+1.00%)
Feb 24, 2006	14.54	14.54	14.23	14.47	270,819	-0.01(-0.07%)
Feb 23, 2006	14.78	14.78	14.45	14.48	308,118	-0.36(-2.40%)
Feb 22, 2006	14.43	14.87	14.43	14.83	290,064	+0.48(+3.37%)
Feb 21, 2006	14.45	14.56	14.07	14.35	281,929	+0.17(+1.19%)
Feb 17, 2006	14.15	14.22	13.97	14.18	230,344	+0.07(+0.50%)
Feb 16, 2006	14.16	14.33	13.86	14.11	343,632	-0.05(-0.36%)
Feb 15, 2006	13.88	14.16	13.63	14.16	309,705	+0.30(+2.18%)
Feb 14, 2006	13.61	14.01	13.54	13.86	227,765	+0.31(+2.28%)
Feb 13, 2006	13.81	13.90	13.54	13.55	295,619	-0.30(-2.18%)
Feb 10, 2006	13.85	13.86	13.45	13.85	190,069	-0.04(-0.27%)
Feb 09, 2006	14.01	14.27	13.84	13.89	306,333	-0.05(-0.36%)
Feb 08, 2006	13.51	13.94	13.49	13.94	263,874	+0.45(+3.34%)
Feb 07, 2006	14.21	14.23	13.42	13.49	388,669	-0.77(-5.37%)
Feb 06, 2006	13.94	14.25	13.71	14.25	646,196	+0.29(+2.09%)
Feb 03, 2006	13.85	14.10	13.69	13.96	426,763	+0.03(+0.19%)
Feb 02, 2006	14.20	14.27	13.83	13.93	290,857	-0.33(-2.33%)
Feb 01, 2006	14.20	14.33	13.95	14.27	278,358	-0.01(-0.09%)
Jan 31, 2006	14.31	14.33	13.89	14.28	360,496	-0.09(-0.65%)
Jan 30, 2006	14.23	14.58	14.23	14.37	314,864	+0.12(+0.85%)
Jan 27, 2006	14.31	14.55	14.23	14.25	309,904	-0.06(-0.40%)
Jan 26, 2006	13.91	14.33	13.79	14.31	329,347	+0.34(+2.40%)
Jan 25, 2006	13.78	14.06	13.71	13.97	340,061	+0.15(+1.07%)
Jan 24, 2006	13.66	13.88	13.60	13.83	365,456	+0.25(+1.86%)
Jan 23, 2006	13.54	13.63	13.28	13.58	463,864	+0.12(+0.87%)
Jan 20, 2006	14.13	14.13	13.39	13.46	472,990	-0.59(-4.23%)
Jan 19, 2006	13.64	14.18	13.49	14.05	504,735	+0.41(+3.01%)
Jan 18, 2006	13.39	13.71	13.23	13.64	901,936	+0.78(+6.03%)
Jan 17, 2006	12.31	12.92	12.31	12.87	528,940	+0.56(+4.56%)
Jan 13, 2006	12.20	12.39	12.20	12.30	94,836	+0.10(+0.80%)
Jan 12, 2006	12.42	12.48	12.14	12.21	217,250	-0.27(-2.13%)
Jan 11, 2006	12.83	12.94	12.22	12.47	333,514	-0.29(-2.26%)
Jan 10, 2006	12.26	12.81	12.26	12.76	481,918	+0.35(+2.84%)
Jan 09, 2006	12.12	12.43	12.12	12.41	187,093	+0.29(+2.41%)
Jan 06, 2006	12.13	12.26	11.99	12.12	219,036	+0.16(+1.32%)
Jan 05, 2006	12.05	12.06	11.82	11.96	291,254	-0.05(-0.45%)
Jan 04, 2006	11.83	12.07	11.74	12.01	253,359	+0.18(+1.56%)
Jan 03, 2006	11.46	11.87	11.34	11.83	275,382	+0.51(+4.48%)
Dec 30, 2005	11.59	11.59	11.32	11.32	260,502	-0.36(-3.05%)
Dec 29, 2005	11.49	11.77	11.48	11.68	258,914	+0.22(+1.91%)
Dec 28, 2005	11.46	11.58	11.35	11.46	242,844	+0.06(+0.53%)
Dec 27, 2005	11.79	11.87	11.38	11.40	172,213	-0.38(-3.25%)
Dec 23, 2005	11.65	11.81	11.64	11.78	70,631	+0.14(+1.18%)
Dec 22, 2005	11.59	11.70	11.46	11.64	286,294	-0.01(-0.09%)
Dec 21, 2005	11.59	11.78	11.50	11.65	203,362	+0.12(+1.08%)
Dec 20, 2005	11.47	11.74	11.47	11.53	226,575	+0.05(+0.47%)
Dec 19, 2005	11.74	11.76	11.44	11.47	206,933	-0.19(-1.61%)
Dec 16, 2005	11.74	11.92	11.66	11.66	569,612	-0.06(-0.54%)
Dec 15, 2005	12.11	12.11	11.70	11.73	289,270	-0.41(-3.35%)
Dec 14, 2005	11.84	12.24	11.82	12.13	395,614	+0.33(+2.79%)
Dec 13, 2005	12.23	12.23	11.76	11.80	467,435	-0.46(-3.75%)
Dec 12, 2005	12.10	12.37	12.06	12.26	225,583	+0.15(+1.25%)
Dec 09, 2005	12.12	12.22	12.03	12.11	215,266	-0.01(-0.08%)
Dec 08, 2005	11.88	12.29	11.84	12.12	422,993	+0.24(+2.01%)
Dec 07, 2005	11.83	11.90	11.64	11.88	550,962	+0.07(+0.63%)
Dec 06, 2005	11.59	12.17	11.59	11.81	748,174	+0.36(+3.17%)
Dec 05, 2005	11.21	11.69	11.16	11.45	780,315	+0.82(+7.71%)
Dec 02, 2005	10.77	10.80	10.56	10.63	206,933	-0.16(-1.46%)

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.