Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.09	22.10	21.64	21.97	5,510,848	-0.12(-0.53%)
Feb 27, 2006	21.67	22.22	21.67	22.09	7,576,405	+0.64(+3.00%)
Feb 24, 2006	21.48	21.58	21.25	21.45	4,061,392	-0.02(-0.10%)
Feb 23, 2006	21.54	21.66	21.41	21.47	4,024,582	-0.02(-0.10%)
Feb 22, 2006	21.68	21.70	21.48	21.49	5,562,093	-0.12(-0.54%)
Feb 21, 2006	20.99	21.70	20.91	21.61	9,504,971	+0.77(+3.69%)
Feb 17, 2006	21.18	21.34	20.80	20.84	4,881,177	-0.34(-1.60%)
Feb 16, 2006	21.25	21.25	20.98	21.18	5,223,295	-0.02(-0.10%)
Feb 15, 2006	21.40	21.40	20.78	21.20	6,352,286	-0.21(-0.97%)
Feb 14, 2006	21.30	21.60	21.27	21.41	6,083,355	+0.10(+0.49%)
Feb 13, 2006	21.39	21.43	21.13	21.30	3,920,358	+0.02(+0.10%)
Feb 10, 2006	21.82	21.82	21.28	21.28	6,146,726	-0.40(-1.85%)
Feb 09, 2006	21.65	21.82	21.41	21.68	8,885,261	+0.47(+2.22%)
Feb 08, 2006	20.92	21.25	20.55	21.21	6,935,763	+0.44(+2.10%)
Feb 07, 2006	20.64	20.92	20.44	20.78	6,114,968	+0.10(+0.50%)
Feb 06, 2006	20.99	21.05	20.64	20.67	5,285,656	-0.11(-0.53%)
Feb 03, 2006	21.02	21.23	20.78	20.78	6,811,619	-0.17(-0.83%)
Feb 02, 2006	20.97	21.41	20.84	20.96	8,610,700	+0.04(+0.20%)
Feb 01, 2006	21.20	21.20	20.70	20.91	18,165,474	-0.91(-4.16%)
Jan 31, 2006	20.64	22.32	20.64	21.82	22,737,156	+1.91(+9.60%)
Jan 30, 2006	20.19	20.23	19.86	19.91	5,715,253	-0.09(-0.45%)
Jan 27, 2006	19.74	20.07	19.73	20.00	4,960,138	+0.30(+1.51%)
Jan 26, 2006	19.54	19.77	19.51	19.70	4,008,847	+0.32(+1.64%)
Jan 25, 2006	19.71	19.81	19.26	19.38	6,866,762	-0.25(-1.27%)
Jan 24, 2006	19.57	19.78	19.49	19.63	3,829,560	+0.28(+1.43%)
Jan 23, 2006	19.24	19.50	19.22	19.36	4,613,689	+0.29(+1.53%)
Jan 20, 2006	19.54	19.57	19.06	19.06	5,997,320	-0.41(-2.10%)
Jan 19, 2006	19.40	19.54	19.29	19.47	6,235,070	+0.09(+0.46%)
Jan 18, 2006	18.29	19.47	18.29	19.38	9,468,594	+0.83(+4.48%)
Jan 17, 2006	18.67	18.82	18.39	18.55	4,768,003	-0.01(-0.04%)
Jan 13, 2006	18.76	19.02	18.49	18.56	4,693,372	-0.20(-1.07%)
Jan 12, 2006	18.67	18.88	18.41	18.76	5,412,831	+0.22(+1.20%)
Jan 11, 2006	18.25	18.57	18.23	18.54	5,004,599	+0.39(+2.14%)
Jan 10, 2006	18.32	18.48	18.09	18.15	4,352,265	-0.12(-0.64%)
Jan 09, 2006	18.09	18.63	18.09	18.27	8,647,077	+0.22(+1.23%)
Jan 06, 2006	17.82	18.05	17.65	18.05	4,944,692	+0.52(+2.96%)
Jan 05, 2006	18.01	18.01	17.49	17.53	7,434,794	-0.43(-2.39%)
Jan 04, 2006	17.06	18.01	17.04	17.96	14,320,756	+1.07(+6.32%)
Jan 03, 2006	17.15	17.15	16.66	16.89	6,164,770	-0.19(-1.14%)
Dec 30, 2005	17.32	17.37	17.03	17.08	2,935,721	-0.35(-2.03%)
Dec 29, 2005	17.53	17.64	17.38	17.44	1,840,510	-0.02(-0.12%)
Dec 28, 2005	17.38	17.54	17.37	17.46	1,852,202	+0.18(+1.04%)
Dec 27, 2005	17.46	17.63	17.25	17.28	2,656,108	-0.18(-1.03%)
Dec 23, 2005	17.21	17.70	17.20	17.46	2,660,439	+0.33(+1.90%)
Dec 22, 2005	17.32	17.37	16.99	17.13	2,916,955	-0.19(-1.08%)
Dec 21, 2005	16.82	17.38	16.82	17.32	3,004,145	+0.51(+3.05%)
Dec 20, 2005	16.98	17.17	16.74	16.81	3,461,025	-0.21(-1.22%)
Dec 19, 2005	17.36	17.49	17.00	17.01	3,614,906	-0.35(-1.99%)
Dec 16, 2005	17.24	17.39	17.18	17.36	4,091,850	+0.19(+1.09%)
Dec 15, 2005	17.01	17.19	16.91	17.17	2,249,175	+0.17(+1.02%)
Dec 14, 2005	17.15	17.26	16.99	17.00	2,377,506	-0.10(-0.61%)
Dec 13, 2005	17.11	17.31	16.94	17.10	2,949,435	-0.04(-0.24%)
Dec 12, 2005	17.28	17.29	17.01	17.15	2,821,538	-0.03(-0.20%)
Dec 09, 2005	17.13	17.28	17.08	17.18	4,051,864	+0.11(+0.65%)
Dec 08, 2005	16.75	17.15	16.72	17.07	4,547,431	+0.35(+2.11%)
Dec 07, 2005	16.63	16.74	16.48	16.72	4,192,465	+0.33(+2.03%)
Dec 06, 2005	16.34	16.52	16.29	16.38	3,950,528	+0.17(+1.03%)
Dec 05, 2005	16.52	16.54	16.19	16.22	4,059,515	-0.34(-2.05%)
Dec 02, 2005	16.65	16.67	16.56	16.56	2,651,778	-0.17(-1.03%)

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.