Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.05	14.16	13.75	13.82	330,598	-0.23(-1.61%)
Feb 27, 2006	14.15	14.27	13.99	14.05	375,998	+0.14(+1.00%)
Feb 24, 2006	13.98	13.98	13.68	13.91	281,689	-0.01(-0.07%)
Feb 23, 2006	14.21	14.21	13.89	13.92	320,486	-0.34(-2.40%)
Feb 22, 2006	13.88	14.29	13.88	14.26	301,707	+0.47(+3.37%)
Feb 21, 2006	13.89	13.99	13.52	13.79	293,246	+0.16(+1.19%)
Feb 17, 2006	13.60	13.67	13.43	13.63	239,590	+0.07(+0.50%)
Feb 16, 2006	13.61	13.78	13.33	13.56	357,425	-0.05(-0.36%)
Feb 15, 2006	13.35	13.61	13.11	13.61	322,137	+0.29(+2.18%)
Feb 14, 2006	13.08	13.47	13.02	13.32	236,908	+0.30(+2.28%)
Feb 13, 2006	13.27	13.37	13.02	13.03	307,485	-0.29(-2.18%)
Feb 10, 2006	13.32	13.33	12.93	13.32	197,698	-0.04(-0.27%)
Feb 09, 2006	13.47	13.72	13.31	13.35	318,629	-0.05(-0.36%)
Feb 08, 2006	12.99	13.40	12.97	13.40	274,466	+0.43(+3.34%)
Feb 07, 2006	13.66	13.68	12.90	12.97	404,270	-0.74(-5.37%)
Feb 06, 2006	13.41	13.70	13.18	13.70	672,133	+0.28(+2.09%)
Feb 03, 2006	13.32	13.55	13.16	13.42	443,893	+0.03(+0.19%)
Feb 02, 2006	13.65	13.72	13.29	13.40	302,532	-0.32(-2.33%)
Feb 01, 2006	13.65	13.78	13.41	13.72	289,531	-0.01(-0.09%)
Jan 31, 2006	13.76	13.78	13.36	13.73	374,966	-0.09(-0.65%)
Jan 30, 2006	13.68	14.02	13.68	13.82	327,502	+0.12(+0.85%)
Jan 27, 2006	13.76	13.99	13.68	13.70	322,343	-0.05(-0.40%)
Jan 26, 2006	13.37	13.77	13.25	13.76	342,567	+0.32(+2.40%)
Jan 25, 2006	13.25	13.52	13.18	13.44	353,711	+0.14(+1.07%)
Jan 24, 2006	13.13	13.34	13.07	13.29	380,126	+0.24(+1.86%)
Jan 23, 2006	13.02	13.10	12.77	13.05	482,483	+0.11(+0.87%)
Jan 20, 2006	13.58	13.58	12.87	12.94	491,976	-0.57(-4.23%)
Jan 19, 2006	13.12	13.63	12.97	13.51	524,994	+0.39(+3.00%)
Jan 18, 2006	12.87	13.18	12.72	13.12	938,139	+0.75(+6.03%)
Jan 17, 2006	11.83	12.42	11.83	12.37	550,171	+0.54(+4.56%)
Jan 13, 2006	11.73	11.91	11.73	11.83	98,642	+0.09(+0.80%)
Jan 12, 2006	11.94	12.00	11.67	11.74	225,970	-0.26(-2.13%)
Jan 11, 2006	12.33	12.44	11.75	11.99	346,901	-0.28(-2.26%)
Jan 10, 2006	11.79	12.31	11.79	12.27	501,262	+0.34(+2.84%)
Jan 09, 2006	11.65	11.95	11.65	11.93	194,603	+0.28(+2.41%)
Jan 06, 2006	11.66	11.79	11.52	11.65	227,828	+0.15(+1.32%)
Jan 05, 2006	11.58	11.60	11.36	11.50	302,945	-0.05(-0.45%)
Jan 04, 2006	11.37	11.61	11.28	11.55	263,529	+0.18(+1.56%)
Jan 03, 2006	11.02	11.41	10.90	11.37	286,435	+0.49(+4.48%)
Dec 30, 2005	11.15	11.15	10.88	10.88	270,958	-0.34(-3.05%)
Dec 29, 2005	11.05	11.32	11.04	11.23	269,307	+0.21(+1.91%)
Dec 28, 2005	11.02	11.14	10.92	11.02	252,591	+0.06(+0.53%)
Dec 27, 2005	11.33	11.42	10.95	10.96	179,125	-0.37(-3.25%)
Dec 23, 2005	11.20	11.36	11.19	11.33	73,466	+0.13(+1.18%)
Dec 22, 2005	11.15	11.25	11.02	11.19	297,786	-0.01(-0.09%)
Dec 21, 2005	11.15	11.32	11.05	11.20	211,525	+0.12(+1.08%)
Dec 20, 2005	11.03	11.29	11.03	11.08	235,669	+0.05(+0.47%)
Dec 19, 2005	11.29	11.31	11.00	11.03	215,239	-0.18(-1.61%)
Dec 16, 2005	11.29	11.46	11.21	11.21	592,476	-0.06(-0.54%)
Dec 15, 2005	11.65	11.65	11.25	11.27	300,881	-0.39(-3.35%)
Dec 14, 2005	11.38	11.77	11.36	11.67	411,493	+0.32(+2.79%)
Dec 13, 2005	11.76	11.76	11.31	11.35	486,198	-0.44(-3.75%)
Dec 12, 2005	11.63	11.89	11.60	11.79	234,638	+0.15(+1.25%)
Dec 09, 2005	11.65	11.75	11.57	11.65	223,907	-0.01(-0.08%)
Dec 08, 2005	11.43	11.81	11.39	11.66	439,972	+0.23(+2.01%)
Dec 07, 2005	11.37	11.44	11.19	11.43	573,078	+0.07(+0.63%)
Dec 06, 2005	11.15	11.70	11.15	11.36	778,206	+0.35(+3.17%)
Dec 05, 2005	10.77	11.24	10.73	11.01	811,637	+0.79(+7.71%)
Dec 02, 2005	10.35	10.38	10.15	10.22	215,239	-0.15(-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.