Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.00	19.50	18.50	18.50	6,822	-0.50(-2.63%)
Feb 27, 2006	19.50	19.50	18.80	19.00	7,526	+0.00(+0.00%)
Feb 24, 2006	18.25	19.50	18.25	19.00	19,801	+0.75(+4.11%)
Feb 23, 2006	18.25	18.75	18.00	18.25	6,602	-0.50(-2.67%)
Feb 22, 2006	17.50	18.75	16.79	18.75	15,933	+1.10(+6.25%)
Feb 21, 2006	18.25	18.25	17.26	17.65	20,321	-0.60(-3.30%)
Feb 17, 2006	18.50	18.50	17.74	18.25	22,427	+0.73(+4.14%)
Feb 16, 2006	16.50	18.50	16.50	17.52	68,216	+1.02(+6.21%)
Feb 15, 2006	15.75	16.75	15.74	16.50	40,677	+1.47(+9.82%)
Feb 14, 2006	15.00	15.25	14.50	15.03	32,976	+0.52(+3.58%)
Feb 13, 2006	15.25	15.25	14.25	14.51	51,564	-0.82(-5.35%)
Feb 10, 2006	16.75	16.88	14.97	15.32	63,014	-1.42(-8.47%)
Feb 09, 2006	18.75	19.50	16.45	16.74	66,739	-2.26(-11.88%)
Feb 08, 2006	19.00	19.29	18.75	19.00	12,314	+0.00(+0.00%)
Feb 07, 2006	18.75	19.25	18.75	19.00	3,851	-0.25(-1.30%)
Feb 06, 2006	19.25	19.50	18.75	19.25	8,005	+0.25(+1.32%)
Feb 03, 2006	18.50	19.25	18.50	19.00	10,902	+0.72(+3.95%)
Feb 02, 2006	18.25	18.75	18.12	18.28	8,077	+0.15(+0.84%)
Feb 01, 2006	19.00	19.25	18.07	18.12	17,182	-0.38(-2.03%)
Jan 31, 2006	19.50	19.50	18.48	18.50	21,720	-0.50(-2.63%)
Jan 30, 2006	19.75	19.75	18.75	19.00	7,601	-0.00(-0.01%)
Jan 27, 2006	19.25	19.50	19.00	19.00	11,721	-0.25(-1.29%)
Jan 26, 2006	20.00	20.00	19.00	19.25	11,692	-0.25(-1.28%)
Jan 25, 2006	19.75	20.00	19.48	19.50	15,361	-0.25(-1.27%)
Jan 24, 2006	20.00	20.75	19.52	19.75	11,783	-0.25(-1.25%)
Jan 23, 2006	20.25	20.30	19.75	20.00	7,478	-0.25(-1.23%)
Jan 20, 2006	19.75	21.25	19.75	20.25	21,517	+0.25(+1.25%)
Jan 19, 2006	21.25	21.25	19.75	20.00	25,267	-0.50(-2.44%)
Jan 18, 2006	19.50	20.50	19.50	20.50	33,613	+1.00(+5.13%)
Jan 17, 2006	20.50	21.00	19.25	19.50	12,865	-1.00(-4.87%)
Jan 13, 2006	19.75	20.75	19.75	20.50	20,044	+0.75(+3.78%)
Jan 12, 2006	18.50	20.00	18.48	19.75	21,260	+1.50(+8.22%)
Jan 11, 2006	18.75	18.75	18.25	18.25	7,816	-0.25(-1.35%)
Jan 10, 2006	18.25	18.75	18.00	18.50	12,401	+0.25(+1.37%)
Jan 09, 2006	19.50	19.50	18.02	18.25	12,079	-1.25(-6.41%)
Jan 06, 2006	18.00	19.50	18.00	19.50	9,217	+1.50(+8.33%)
Jan 05, 2006	18.75	19.00	18.00	18.00	21,766	-0.75(-4.00%)
Jan 04, 2006	18.25	18.75	18.00	18.75	18,250	+1.00(+5.63%)
Jan 03, 2006	17.75	18.00	17.49	17.75	27,413	+0.75(+4.41%)
Dec 30, 2005	17.25	17.50	16.75	17.00	48,254	-0.50(-2.86%)
Dec 29, 2005	17.00	17.50	16.95	17.50	42,163	+0.25(+1.45%)
Dec 28, 2005	17.75	18.00	17.00	17.25	43,304	-0.75(-4.17%)
Dec 27, 2005	17.50	18.75	17.00	18.00	74,480	-0.75(-4.00%)
Dec 23, 2005	19.50	20.00	17.25	18.75	41,801	-1.00(-5.06%)
Dec 22, 2005	19.50	20.00	19.49	19.75	16,763	+0.25(+1.28%)
Dec 21, 2005	19.75	20.00	19.50	19.50	14,958	+0.00(+0.00%)
Dec 20, 2005	19.75	20.25	19.50	19.50	15,424	-0.25(-1.27%)
Dec 19, 2005	20.25	20.75	19.75	19.75	16,135	-0.75(-3.66%)
Dec 16, 2005	21.00	21.25	20.25	20.50	13,674	-0.25(-1.20%)
Dec 15, 2005	19.75	20.75	19.75	20.75	17,817	+1.00(+5.06%)
Dec 14, 2005	19.50	20.50	19.50	19.75	18,533	+0.00(+0.00%)
Dec 13, 2005	19.75	20.75	19.75	19.75	16,508	+0.00(+0.00%)
Dec 12, 2005	20.00	20.25	19.75	19.75	21,113	+0.00(+0.00%)
Dec 09, 2005	19.50	20.50	19.00	19.75	40,075	+0.00(+0.00%)
Dec 08, 2005	20.75	21.75	19.73	19.75	50,050	-1.00(-4.82%)
Dec 07, 2005	21.00	21.50	20.75	20.75	18,161	-0.50(-2.35%)
Dec 06, 2005	22.25	22.50	21.00	21.25	19,329	-0.25(-1.16%)
Dec 05, 2005	22.50	22.50	21.25	21.50	19,281	+0.00(+0.00%)
Dec 02, 2005	21.75	22.25	21.50	21.50	24,623	-0.25(-1.15%)

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.