Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.24	14.41	13.63	13.71	272,028	-0.53(-3.73%)
Feb 27, 2006	14.49	14.49	13.96	14.24	436,832	-0.05(-0.34%)
Feb 24, 2006	13.51	14.29	13.33	14.29	664,478	+0.78(+5.79%)
Feb 23, 2006	12.65	13.54	12.55	13.51	380,023	+0.91(+7.20%)
Feb 22, 2006	12.49	12.65	12.41	12.60	194,467	+0.09(+0.69%)
Feb 21, 2006	12.21	12.65	12.19	12.52	277,051	+0.69(+5.80%)
Feb 17, 2006	12.03	12.06	11.80	11.83	127,003	-0.13(-1.05%)
Feb 16, 2006	11.80	12.17	11.69	11.96	102,308	+0.17(+1.48%)
Feb 15, 2006	11.60	11.87	11.55	11.78	127,512	+0.22(+1.92%)
Feb 14, 2006	11.73	11.73	11.44	11.56	174,459	-0.17(-1.48%)
Feb 13, 2006	12.12	12.12	11.71	11.73	91,429	-0.36(-2.96%)
Feb 10, 2006	12.26	12.26	11.88	12.09	116,490	-0.30(-2.42%)
Feb 09, 2006	12.07	12.65	11.93	12.39	209,373	+0.45(+3.80%)
Feb 08, 2006	11.84	11.99	11.69	11.94	91,461	+0.25(+2.15%)
Feb 07, 2006	11.95	11.99	11.61	11.69	203,228	-0.34(-2.81%)
Feb 06, 2006	12.46	12.55	11.72	12.02	185,545	-0.46(-3.71%)
Feb 03, 2006	12.67	12.84	12.49	12.49	122,391	-0.19(-1.52%)
Feb 02, 2006	12.80	12.84	12.49	12.68	196,241	-0.20(-1.57%)
Feb 01, 2006	12.95	12.95	12.64	12.88	122,592	+0.05(+0.38%)
Jan 31, 2006	12.75	12.95	12.57	12.83	143,187	+0.17(+1.37%)
Jan 30, 2006	13.04	13.08	12.59	12.66	124,020	-0.45(-3.46%)
Jan 27, 2006	12.72	13.23	12.70	13.11	199,212	+0.41(+3.19%)
Jan 26, 2006	12.55	12.74	12.46	12.71	132,146	+0.18(+1.46%)
Jan 25, 2006	13.04	13.09	12.42	12.53	260,301	-0.41(-3.14%)
Jan 24, 2006	12.25	13.13	12.14	12.93	480,191	+0.76(+6.27%)
Jan 23, 2006	12.14	12.23	11.91	12.17	155,672	+0.14(+1.20%)
Jan 20, 2006	12.22	12.22	11.78	12.02	186,662	-0.10(-0.80%)
Jan 19, 2006	11.76	12.22	11.73	12.12	204,796	+0.53(+4.58%)
Jan 18, 2006	11.38	11.69	11.38	11.59	150,179	+0.11(+0.92%)
Jan 17, 2006	11.74	11.80	11.36	11.48	187,439	-0.19(-1.65%)
Jan 13, 2006	12.20	12.26	11.62	11.68	193,719	-0.53(-4.35%)
Jan 12, 2006	11.76	12.50	11.75	12.21	335,400	+0.51(+4.38%)
Jan 11, 2006	11.68	11.97	11.59	11.69	157,577	-0.04(-0.33%)
Jan 10, 2006	11.60	11.84	11.46	11.73	220,337	+0.27(+2.36%)
Jan 09, 2006	11.11	11.59	11.08	11.46	158,298	+0.39(+3.49%)
Jan 06, 2006	11.00	11.10	10.84	11.08	209,834	+0.22(+2.05%)
Jan 05, 2006	11.00	11.03	10.72	10.85	141,904	-0.06(-0.53%)
Jan 04, 2006	10.62	11.01	10.57	10.91	146,767	+0.35(+3.29%)
Jan 03, 2006	10.19	10.60	9.947	10.56	194,834	+0.42(+4.09%)
Dec 30, 2005	10.18	10.24	10.14	10.15	120,487	-0.14(-1.41%)
Dec 29, 2005	10.48	10.66	10.28	10.29	128,207	-0.27(-2.56%)
Dec 28, 2005	10.31	10.65	10.28	10.56	117,322	+0.30(+2.92%)
Dec 27, 2005	10.33	10.62	10.17	10.27	117,633	-0.01(-0.09%)
Dec 23, 2005	10.36	10.36	10.14	10.28	87,043	+0.01(+0.09%)
Dec 22, 2005	10.26	10.38	10.08	10.27	164,170	+0.11(+1.05%)
Dec 21, 2005	10.14	10.31	10.14	10.16	255,822	+0.01(+0.10%)
Dec 20, 2005	10.26	10.54	10.07	10.15	157,037	-0.17(-1.68%)
Dec 19, 2005	10.53	10.53	10.14	10.32	175,392	-0.21(-2.02%)
Dec 16, 2005	10.64	10.76	10.50	10.54	225,193	-0.09(-0.82%)
Dec 15, 2005	10.67	10.70	10.38	10.62	131,022	+0.04(+0.36%)
Dec 14, 2005	10.95	11.35	10.56	10.58	141,351	-0.41(-3.69%)
Dec 13, 2005	11.24	11.32	10.94	10.99	120,854	-0.32(-2.82%)
Dec 12, 2005	11.24	11.35	11.16	11.31	80,497	+0.12(+1.04%)
Dec 09, 2005	11.26	11.26	11.03	11.19	103,885	+0.00(+0.00%)
Dec 08, 2005	11.33	11.39	11.11	11.19	96,692	-0.19(-1.70%)
Dec 07, 2005	11.38	11.52	11.21	11.39	154,034	-0.08(-0.67%)
Dec 06, 2005	11.71	11.72	11.35	11.46	84,584	-0.13(-1.08%)
Dec 05, 2005	11.72	11.72	11.47	11.59	87,566	-0.10(-0.83%)
Dec 02, 2005	11.71	11.72	11.56	11.69	108,200	+0.09(+0.75%)

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.