Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.49	20.63	20.30	20.43	15,775,055	-0.07(-0.33%)
Feb 27, 2006	20.95	20.98	20.46	20.49	12,175,087	-0.53(-2.54%)
Feb 24, 2006	21.09	21.33	20.96	21.03	12,651,967	+0.26(+1.27%)
Feb 23, 2006	20.09	21.01	20.09	20.76	14,381,855	-0.02(-0.10%)
Feb 22, 2006	20.96	20.96	20.62	20.78	12,966,697	-0.26(-1.26%)
Feb 21, 2006	20.60	21.13	20.60	21.05	19,686,374	+0.72(+3.52%)
Feb 17, 2006	20.36	20.60	20.02	20.33	21,286,768	+0.08(+0.39%)
Feb 16, 2006	20.25	20.72	20.21	20.25	25,488,324	+0.25(+1.23%)
Feb 15, 2006	20.48	20.58	19.72	20.01	26,830,290	-0.39(-1.93%)
Feb 14, 2006	20.50	20.83	20.40	20.40	26,076,966	-0.54(-2.57%)
Feb 13, 2006	21.28	21.38	20.77	20.94	17,990,268	-0.25(-1.17%)
Feb 10, 2006	20.66	21.32	20.20	21.19	25,670,744	+0.56(+2.74%)
Feb 09, 2006	21.32	21.45	20.52	20.62	19,457,224	-0.55(-2.60%)
Feb 08, 2006	20.99	21.31	20.56	21.18	24,994,272	+0.31(+1.46%)
Feb 07, 2006	21.98	21.98	20.75	20.87	22,982,310	-1.28(-5.79%)
Feb 06, 2006	22.10	22.41	21.77	22.15	16,865,630	+0.41(+1.89%)
Feb 03, 2006	21.73	22.15	21.22	21.74	17,703,408	+0.05(+0.24%)
Feb 02, 2006	21.89	22.17	21.32	21.69	20,924,462	-0.19(-0.88%)
Feb 01, 2006	22.73	22.93	21.82	21.88	17,863,870	-0.75(-3.33%)
Jan 31, 2006	23.09	23.09	22.58	22.64	21,568,278	-0.57(-2.45%)
Jan 30, 2006	22.64	23.40	22.64	23.21	22,937,832	+0.58(+2.58%)
Jan 27, 2006	22.09	22.70	22.04	22.62	23,001,734	+0.54(+2.44%)
Jan 26, 2006	21.36	22.11	20.98	22.08	19,784,340	+0.65(+3.02%)
Jan 25, 2006	22.16	22.16	21.14	21.44	26,073,588	-0.51(-2.34%)
Jan 24, 2006	22.25	22.25	21.88	21.95	26,733,450	-0.43(-1.91%)
Jan 23, 2006	21.84	22.53	21.52	22.38	30,297,666	+0.67(+3.07%)
Jan 20, 2006	20.84	21.75	20.80	21.71	46,731,456	+1.31(+6.42%)
Jan 19, 2006	19.38	20.49	19.20	20.40	26,683,060	+1.02(+5.28%)
Jan 18, 2006	19.43	19.43	19.10	19.38	15,043,688	+0.11(+0.56%)
Jan 17, 2006	19.40	19.49	19.27	19.27	12,453,220	+0.22(+1.14%)
Jan 13, 2006	18.72	19.15	18.69	19.05	11,428,800	+0.33(+1.77%)
Jan 12, 2006	19.11	19.27	18.66	18.72	16,360,880	-0.33(-1.72%)
Jan 11, 2006	19.03	19.22	18.60	19.05	14,125,398	+0.02(+0.08%)
Jan 10, 2006	18.96	19.41	18.84	19.03	15,575,182	+0.21(+1.09%)
Jan 09, 2006	19.06	19.16	18.73	18.83	12,159,041	-0.26(-1.38%)
Jan 06, 2006	18.65	19.09	18.60	19.09	12,119,348	+0.58(+3.15%)
Jan 05, 2006	18.60	18.69	18.28	18.51	20,767,660	-0.10(-0.52%)
Jan 04, 2006	18.36	18.65	18.18	18.60	18,093,020	+0.25(+1.34%)
Jan 03, 2006	17.56	18.36	17.48	18.36	18,050,230	+1.10(+6.39%)
Dec 30, 2005	17.15	17.49	17.01	17.26	7,311,696	+0.04(+0.26%)
Dec 29, 2005	17.43	17.57	17.19	17.21	8,580,749	-0.25(-1.44%)
Dec 28, 2005	17.29	17.62	17.25	17.46	8,907,866	+0.22(+1.26%)
Dec 27, 2005	17.58	17.63	17.02	17.25	11,674,278	-0.54(-3.05%)
Dec 23, 2005	17.52	17.82	17.37	17.79	6,695,186	+0.11(+0.62%)
Dec 22, 2005	17.85	17.86	17.56	17.68	7,877,815	-0.07(-0.42%)
Dec 21, 2005	17.66	17.82	17.63	17.75	8,343,154	+0.14(+0.80%)
Dec 20, 2005	17.40	17.76	17.40	17.61	8,762,606	+0.21(+1.24%)
Dec 19, 2005	17.75	17.80	17.35	17.40	14,051,924	-0.35(-1.97%)
Dec 16, 2005	17.97	18.06	17.73	17.75	13,629,375	-0.22(-1.21%)
Dec 15, 2005	18.27	18.25	17.81	17.96	13,039,046	-0.31(-1.69%)
Dec 14, 2005	17.78	18.29	17.74	18.27	15,919,189	+0.49(+2.78%)
Dec 13, 2005	17.90	18.27	17.76	17.78	14,257,146	-0.07(-0.41%)
Dec 12, 2005	17.81	17.89	17.60	17.85	8,751,345	+0.12(+0.68%)
Dec 09, 2005	17.72	17.81	17.49	17.73	12,296,982	-0.15(-0.81%)
Dec 08, 2005	17.45	17.92	17.41	17.88	15,359,826	+0.57(+3.29%)
Dec 07, 2005	17.50	17.56	17.13	17.31	15,634,299	-0.14(-0.80%)
Dec 06, 2005	17.37	17.68	17.29	17.45	11,605,027	-0.00(-0.01%)
Dec 05, 2005	17.65	17.71	17.33	17.45	11,460,048	-0.13(-0.76%)
Dec 02, 2005	17.47	17.68	17.33	17.58	13,014,554	+0.18(+1.06%)

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.