Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	14.79	14.86	14.23	14.24	179,952	-0.55(-3.72%)
Feb 27, 2006	14.90	14.97	14.41	14.79	179,626	-0.09(-0.60%)
Feb 24, 2006	14.83	14.96	14.43	14.88	255,957	-0.03(-0.20%)
Feb 23, 2006	15.18	15.32	14.86	14.91	183,963	-0.37(-2.42%)
Feb 22, 2006	15.34	15.55	14.98	15.28	191,763	+0.06(+0.39%)
Feb 21, 2006	15.31	15.35	15.00	15.22	227,208	-0.16(-1.04%)
Feb 17, 2006	15.61	15.61	15.24	15.38	101,649	-0.16(-1.03%)
Feb 16, 2006	15.42	15.57	15.09	15.54	169,700	+0.23(+1.50%)
Feb 15, 2006	15.69	15.72	15.07	15.31	233,824	-0.38(-2.42%)
Feb 14, 2006	15.22	15.99	14.61	15.69	706,354	+0.47(+3.09%)
Feb 13, 2006	15.83	16.04	15.00	15.22	306,291	-0.59(-3.73%)
Feb 10, 2006	15.52	15.85	14.94	15.81	372,065	+0.41(+2.66%)
Feb 09, 2006	18.65	18.65	15.30	15.40	561,250	-4.62(-23.08%)
Feb 08, 2006	20.19	20.37	19.06	20.02	174,762	+0.02(+0.10%)
Feb 07, 2006	20.11	20.64	19.81	20.00	127,907	+0.01(+0.05%)
Feb 06, 2006	19.67	20.00	19.13	19.99	112,936	+0.42(+2.15%)
Feb 03, 2006	19.60	20.25	19.03	19.57	228,474	-0.08(-0.41%)
Feb 02, 2006	20.41	20.52	19.64	19.65	143,351	-0.89(-4.33%)
Feb 01, 2006	21.20	21.20	20.39	20.54	183,280	-0.66(-3.11%)
Jan 31, 2006	20.64	21.25	20.36	21.20	255,568	+0.65(+3.16%)
Jan 30, 2006	20.91	20.92	20.40	20.55	90,086	-0.27(-1.30%)
Jan 27, 2006	20.75	20.99	20.63	20.82	146,889	+0.11(+0.53%)
Jan 26, 2006	19.77	20.78	19.69	20.71	135,102	+1.12(+5.72%)
Jan 25, 2006	20.01	20.01	19.42	19.59	98,576	-0.35(-1.76%)
Jan 24, 2006	19.89	20.00	19.67	19.94	112,584	+0.23(+1.17%)
Jan 23, 2006	20.41	20.43	19.69	19.71	89,914	-0.54(-2.67%)
Jan 20, 2006	19.98	20.37	19.85	20.25	83,996	+0.40(+2.02%)
Jan 19, 2006	20.11	20.43	19.78	19.85	127,255	-0.18(-0.90%)
Jan 18, 2006	18.98	20.07	18.98	20.03	274,019	+0.99(+5.20%)
Jan 17, 2006	19.61	19.61	18.62	19.04	192,423	-0.52(-2.66%)
Jan 13, 2006	19.88	20.02	19.54	19.56	58,547	-0.18(-0.91%)
Jan 12, 2006	20.45	20.45	19.67	19.74	93,000	-0.82(-3.99%)
Jan 11, 2006	20.30	20.56	19.95	20.56	123,055	+0.09(+0.44%)
Jan 10, 2006	20.25	20.48	20.04	20.47	87,564	-0.01(-0.05%)
Jan 09, 2006	20.03	20.59	19.95	20.48	124,374	+0.44(+2.20%)
Jan 06, 2006	20.00	20.12	19.72	20.04	95,781	+0.14(+0.70%)
Jan 05, 2006	19.30	19.90	19.19	19.90	157,584	+0.94(+4.96%)
Jan 04, 2006	18.92	19.33	18.76	18.96	126,103	+0.07(+0.37%)
Jan 03, 2006	18.23	18.91	17.90	18.89	93,863	+0.67(+3.68%)
Dec 30, 2005	18.45	18.79	18.19	18.22	96,641	-0.37(-1.99%)
Dec 29, 2005	18.36	18.87	18.20	18.59	126,216	+0.31(+1.70%)
Dec 28, 2005	18.52	18.54	18.22	18.28	102,200	-0.12(-0.65%)
Dec 27, 2005	18.42	18.64	18.26	18.40	158,100	-0.05(-0.27%)
Dec 23, 2005	18.43	18.50	18.26	18.45	40,730	+0.12(+0.65%)
Dec 22, 2005	18.02	18.57	18.02	18.33	40,495	+0.42(+2.35%)
Dec 21, 2005	18.59	18.59	17.59	17.91	185,858	-0.79(-4.22%)
Dec 20, 2005	18.00	18.78	18.00	18.70	128,686	+0.65(+3.60%)
Dec 19, 2005	17.94	18.19	17.66	18.05	119,120	+0.18(+1.01%)
Dec 16, 2005	18.43	18.70	17.87	17.87	250,154	-0.51(-2.77%)
Dec 15, 2005	18.99	18.99	18.13	18.38	118,375	-0.39(-2.08%)
Dec 14, 2005	18.94	19.14	18.63	18.77	98,280	-0.08(-0.42%)
Dec 13, 2005	18.80	18.99	18.62	18.85	76,602	-0.02(-0.11%)
Dec 12, 2005	19.00	19.10	18.74	18.87	119,316	-0.04(-0.21%)
Dec 09, 2005	18.96	19.00	18.85	18.91	99,985	-0.03(-0.16%)
Dec 08, 2005	18.89	19.20	18.66	18.94	128,346	+0.22(+1.18%)
Dec 07, 2005	19.15	19.30	18.69	18.72	92,961	-0.30(-1.58%)
Dec 06, 2005	18.95	19.23	18.71	19.02	109,026	+0.28(+1.49%)
Dec 05, 2005	18.96	19.08	18.64	18.74	90,152	-0.06(-0.32%)
Dec 02, 2005	19.26	19.26	18.76	18.80	80,546	-0.33(-1.73%)

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.