Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.20	24.00	23.03	23.64	95,213	+0.44(+1.90%)
Feb 27, 2006	23.20	23.25	23.10	23.20	11,714	+0.10(+0.43%)
Feb 24, 2006	23.25	23.25	23.02	23.10	52,319	-0.15(-0.65%)
Feb 23, 2006	23.00	23.50	22.95	23.25	4,203	+0.00(+0.00%)
Feb 22, 2006	22.75	23.25	22.75	23.25	11,629	+0.25(+1.09%)
Feb 21, 2006	23.25	23.25	23.00	23.00	609	-0.25(-1.08%)
Feb 17, 2006	23.00	23.25	22.75	23.25	85,432	-0.75(-3.12%)
Feb 15, 2006	24.25	24.25	23.93	24.00	4,712	-0.25(-1.03%)
Feb 14, 2006	24.25	24.40	23.70	24.25	16,175	+0.50(+2.11%)
Feb 13, 2006	23.00	25.00	22.50	23.75	150,187	+3.25(+15.85%)
Feb 10, 2006	20.00	20.75	20.00	20.50	7,064	+0.50(+2.50%)
Feb 09, 2006	20.25	20.25	18.25	20.00	11,806	+0.40(+2.04%)
Feb 08, 2006	21.00	21.50	19.60	19.60	17,185	-1.40(-6.67%)
Feb 07, 2006	21.50	21.50	21.00	21.00	3,972	+0.01(+0.05%)
Feb 06, 2006	20.05	21.00	20.05	20.99	7,545	-0.51(-2.37%)
Feb 03, 2006	21.80	21.80	21.50	21.50	6,390	-0.10(-0.46%)
Feb 02, 2006	20.01	21.80	19.70	21.60	14,516	+1.22(+5.99%)
Feb 01, 2006	20.01	20.60	20.00	20.38	14,190	+0.38(+1.90%)
Jan 31, 2006	20.50	20.50	20.00	20.00	5,300	+0.00(+0.00%)
Jan 30, 2006	17.50	20.30	17.40	20.00	50,663	+3.30(+19.76%)
Jan 27, 2006	16.50	16.70	16.50	16.70	4,508	-0.30(-1.76%)
Jan 26, 2006	16.80	17.00	16.60	17.00	5,994	+0.30(+1.80%)
Jan 25, 2006	16.62	16.80	16.45	16.70	23,909	-0.05(-0.30%)
Jan 24, 2006	17.00	17.15	16.65	16.75	4,750	-0.25(-1.47%)
Jan 23, 2006	17.25	17.25	16.80	17.00	3,813	+0.25(+1.49%)
Jan 20, 2006	17.45	17.45	16.75	16.75	15,516	-0.70(-4.01%)
Jan 19, 2006	17.55	17.55	17.45	17.45	2,800	-0.10(-0.57%)
Jan 18, 2006	17.70	17.70	17.30	17.55	8,415	+0.05(+0.29%)
Jan 17, 2006	17.95	17.95	17.25	17.50	14,550	-0.45(-2.51%)
Jan 13, 2006	17.00	17.95	17.00	17.95	14,562	+0.40(+2.28%)
Jan 12, 2006	17.20	17.55	16.70	17.55	9,880	+0.35(+2.03%)
Jan 11, 2006	16.65	17.20	16.65	17.20	6,550	+0.55(+3.30%)
Jan 10, 2006	16.30	17.00	16.20	16.65	34,618	+0.55(+3.42%)
Jan 09, 2006	16.10	16.25	16.10	16.10	17,069	-0.20(-1.23%)
Jan 06, 2006	16.30	16.30	16.10	16.30	7,400	+0.00(+0.00%)
Jan 05, 2006	16.30	16.30	16.10	16.30	9,410	+0.00(+0.00%)
Jan 04, 2006	16.15	16.30	16.15	16.30	300	+0.30(+1.88%)
Jan 03, 2006	16.15	16.20	15.89	16.00	107,555	-0.10(-0.62%)
Dec 30, 2005	16.25	16.50	16.00	16.10	15,563	+0.35(+2.22%)
Dec 29, 2005	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Dec 28, 2005	16.25	16.85	15.75	15.75	8,745	-0.85(-5.12%)
Dec 23, 2005	16.35	16.60	16.35	16.60	600	+0.00(+0.00%)
Dec 22, 2005	16.60	16.60	16.30	16.60	979	+0.65(+4.08%)
Dec 21, 2005	15.45	16.30	15.45	15.95	12,863	-0.05(-0.31%)
Dec 20, 2005	15.45	16.04	15.45	16.00	2,950	+0.00(+0.00%)
Dec 19, 2005	15.90	16.04	15.45	16.00	3,980	+0.55(+3.56%)
Dec 16, 2005	15.45	15.45	15.45	15.45	600	-0.45(-2.83%)
Dec 15, 2005	15.80	15.90	15.45	15.90	3,009	+0.65(+4.26%)
Dec 14, 2005	15.50	15.50	15.20	15.25	9,500	-0.55(-3.48%)
Dec 13, 2005	16.05	16.05	15.80	15.80	4,912	+0.30(+1.94%)
Dec 12, 2005	16.00	16.05	15.50	15.50	1,648	-0.50(-3.12%)
Dec 09, 2005	15.25	16.00	15.00	16.00	4,034	+0.75(+4.92%)
Dec 08, 2005	15.25	15.25	15.25	15.25	12,500	+0.00(+0.00%)
Dec 07, 2005	15.75	15.75	15.25	15.25	1,656	+0.50(+3.39%)
Dec 06, 2005	15.26	15.27	14.50	14.75	6,739	-0.51(-3.34%)
Dec 05, 2005	15.26	15.26	15.26	15.26	170	+0.00(+0.00%)
Dec 02, 2005	15.35	15.35	15.26	15.26	14,750	-0.07(-0.46%)

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.