Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.24	21.35	20.09	20.55	305,666	-0.69(-3.26%)
Feb 27, 2006	20.24	21.24	19.58	21.24	451,466	+1.22(+6.12%)
Feb 24, 2006	19.90	20.05	19.53	20.02	154,853	+0.11(+0.56%)
Feb 23, 2006	19.44	20.12	19.22	19.90	164,293	+0.39(+2.01%)
Feb 22, 2006	19.87	19.87	19.25	19.51	174,321	-0.21(-1.09%)
Feb 21, 2006	20.05	20.31	19.45	19.73	220,869	-0.12(-0.61%)
Feb 17, 2006	20.54	20.63	19.63	19.85	267,766	-0.62(-3.01%)
Feb 16, 2006	19.34	20.63	19.32	20.46	398,966	+1.21(+6.31%)
Feb 15, 2006	18.96	19.25	18.59	19.25	120,455	+0.35(+1.83%)
Feb 14, 2006	18.45	18.96	17.98	18.90	199,207	+0.38(+2.07%)
Feb 13, 2006	19.21	19.23	18.46	18.52	138,362	-0.63(-3.27%)
Feb 10, 2006	19.58	19.62	18.42	19.15	287,915	-0.41(-2.10%)
Feb 09, 2006	19.41	19.82	19.32	19.56	300,324	+0.31(+1.60%)
Feb 08, 2006	18.99	19.30	18.64	19.25	218,676	+0.21(+1.13%)
Feb 07, 2006	19.02	19.16	18.88	19.03	273,161	+0.08(+0.44%)
Feb 06, 2006	18.67	19.14	18.67	18.95	261,190	+0.40(+2.17%)
Feb 03, 2006	18.48	18.69	18.17	18.55	190,226	+0.08(+0.46%)
Feb 02, 2006	18.59	18.66	17.90	18.46	217,860	-0.13(-0.70%)
Feb 01, 2006	18.61	18.69	18.31	18.59	150,624	-0.02(-0.10%)
Jan 31, 2006	19.23	19.44	18.02	18.61	547,081	-0.59(-3.07%)
Jan 30, 2006	18.23	19.60	18.16	19.20	915,358	+1.31(+7.31%)
Jan 27, 2006	16.23	17.99	16.15	17.89	578,084	+1.64(+10.06%)
Jan 26, 2006	15.97	16.41	15.71	16.26	172,939	+0.37(+2.35%)
Jan 25, 2006	17.41	17.41	15.77	15.88	685,430	-1.50(-8.60%)
Jan 24, 2006	17.02	17.60	16.69	17.38	321,266	+0.50(+2.99%)
Jan 23, 2006	16.71	16.89	16.65	16.88	137,653	+0.25(+1.52%)
Jan 20, 2006	16.87	16.99	16.60	16.62	133,102	-0.20(-1.17%)
Jan 19, 2006	16.64	16.82	16.59	16.82	100,456	+0.18(+1.07%)
Jan 18, 2006	16.54	16.88	16.54	16.64	75,745	+0.00(+0.00%)
Jan 17, 2006	16.53	16.71	16.50	16.64	129,008	-0.07(-0.39%)
Jan 13, 2006	16.87	17.10	16.59	16.71	156,273	-0.22(-1.32%)
Jan 12, 2006	16.94	17.04	16.74	16.93	146,401	+0.03(+0.17%)
Jan 11, 2006	16.53	16.91	16.38	16.90	157,353	+0.27(+1.63%)
Jan 10, 2006	16.39	16.72	16.29	16.63	116,536	+0.06(+0.34%)
Jan 09, 2006	16.68	16.73	16.55	16.58	112,670	+0.02(+0.11%)
Jan 06, 2006	16.50	16.63	16.37	16.56	139,542	+0.06(+0.34%)
Jan 05, 2006	16.54	16.55	16.24	16.50	146,618	-0.09(-0.56%)
Jan 04, 2006	15.72	16.81	15.65	16.60	186,993	+0.99(+6.35%)
Jan 03, 2006	15.36	15.70	15.17	15.60	85,595	+0.21(+1.34%)
Dec 30, 2005	15.41	15.53	15.28	15.40	75,443	-0.09(-0.60%)
Dec 29, 2005	15.67	15.75	15.40	15.49	39,644	-0.21(-1.31%)
Dec 28, 2005	15.72	15.74	15.23	15.70	126,924	-0.02(-0.12%)
Dec 27, 2005	15.78	15.88	15.60	15.72	74,806	-0.07(-0.42%)
Dec 23, 2005	15.80	15.88	15.65	15.78	82,998	-0.02(-0.12%)
Dec 22, 2005	15.76	15.88	15.54	15.80	116,135	+0.19(+1.20%)
Dec 21, 2005	15.10	15.93	15.08	15.61	359,004	+0.66(+4.44%)
Dec 20, 2005	14.32	15.15	14.16	14.95	283,804	+0.65(+4.58%)
Dec 19, 2005	14.42	14.56	14.18	14.30	119,501	-0.21(-1.42%)
Dec 16, 2005	14.58	14.75	14.34	14.50	211,522	-0.02(-0.13%)
Dec 15, 2005	14.65	14.75	14.48	14.52	154,190	-0.16(-1.08%)
Dec 14, 2005	14.86	14.86	14.60	14.68	254,494	-0.19(-1.26%)
Dec 13, 2005	14.95	15.17	14.81	14.87	116,149	-0.14(-0.93%)
Dec 12, 2005	15.32	15.38	14.98	15.01	129,215	-0.32(-2.07%)
Dec 09, 2005	15.31	15.57	15.25	15.32	113,718	-0.08(-0.55%)
Dec 08, 2005	15.37	15.69	14.65	15.41	183,020	-0.05(-0.30%)
Dec 07, 2005	15.50	15.93	15.42	15.46	118,585	-0.15(-0.96%)
Dec 06, 2005	15.74	15.98	15.51	15.60	109,480	-0.13(-0.83%)
Dec 05, 2005	15.91	16.00	15.68	15.74	125,862	-0.29(-1.81%)
Dec 02, 2005	15.45	16.27	15.37	16.03	258,231	+0.58(+3.75%)

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.