Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.72	19.91	19.59	19.59	89,189,952	-0.13(-0.67%)
Feb 27, 2006	19.51	19.88	19.45	19.72	70,413,776	+0.31(+1.58%)
Feb 24, 2006	19.39	19.50	19.34	19.42	61,377,472	-0.02(-0.11%)
Feb 23, 2006	19.49	19.61	19.35	19.44	64,960,024	-0.04(-0.22%)
Feb 22, 2006	19.35	19.59	19.30	19.48	59,031,880	+0.13(+0.68%)
Feb 21, 2006	19.48	19.48	19.21	19.35	68,866,032	-0.12(-0.60%)
Feb 17, 2006	19.49	19.55	19.37	19.47	56,921,356	-0.08(-0.41%)
Feb 16, 2006	19.58	19.62	19.37	19.55	67,896,200	-0.05(-0.26%)
Feb 15, 2006	19.40	19.64	19.32	19.60	86,136,352	+0.17(+0.86%)
Feb 14, 2006	19.26	19.45	19.21	19.43	80,135,784	+0.19(+0.99%)
Feb 13, 2006	19.42	19.47	19.21	19.24	64,053,608	-0.22(-1.12%)
Feb 10, 2006	19.41	19.61	19.33	19.46	71,484,992	+0.02(+0.11%)
Feb 09, 2006	19.66	19.71	19.43	19.44	72,493,984	-0.18(-0.93%)
Feb 08, 2006	19.70	19.75	19.48	19.62	71,032,664	-0.02(-0.11%)
Feb 07, 2006	19.65	19.80	19.55	19.64	98,969,400	-0.17(-0.85%)
Feb 06, 2006	20.06	20.08	19.75	19.81	82,522,160	-0.27(-1.34%)
Feb 03, 2006	20.04	20.20	19.94	20.08	102,885,472	-0.10(-0.51%)
Feb 02, 2006	20.40	20.41	20.09	20.18	75,527,040	-0.26(-1.28%)
Feb 01, 2006	20.39	20.47	20.24	20.45	93,854,448	-0.08(-0.39%)
Jan 31, 2006	20.35	20.69	20.32	20.53	130,066,088	+0.11(+0.54%)
Jan 30, 2006	20.29	20.55	20.26	20.42	142,623,696	+0.15(+0.76%)
Jan 27, 2006	19.86	20.38	19.83	20.26	184,482,704	+0.94(+4.87%)
Jan 26, 2006	19.37	19.48	19.18	19.32	95,335,912	+0.07(+0.38%)
Jan 25, 2006	19.26	19.37	19.13	19.25	81,011,648	+0.09(+0.46%)
Jan 24, 2006	19.21	19.29	19.12	19.16	86,454,624	-0.05(-0.27%)
Jan 23, 2006	19.31	19.35	19.18	19.21	65,724,752	-0.04(-0.23%)
Jan 20, 2006	19.68	19.70	19.15	19.26	108,644,336	-0.44(-2.26%)
Jan 19, 2006	19.59	19.86	19.58	19.70	82,803,832	+0.14(+0.71%)
Jan 18, 2006	19.50	19.67	19.47	19.56	71,991,840	-0.12(-0.59%)
Jan 17, 2006	19.62	19.83	19.62	19.68	80,326,152	-0.15(-0.74%)
Jan 13, 2006	19.71	19.87	19.70	19.83	56,842,852	+0.04(+0.18%)
Jan 12, 2006	19.87	19.88	19.67	19.79	63,076,716	-0.11(-0.55%)
Jan 11, 2006	19.70	19.97	19.62	19.90	96,164,352	+0.21(+1.07%)
Jan 10, 2006	19.43	19.70	19.39	19.69	89,034,056	+0.10(+0.52%)
Jan 09, 2006	19.64	19.74	19.51	19.59	76,283,944	-0.04(-0.19%)
Jan 06, 2006	19.60	19.69	19.32	19.62	138,459,840	-0.06(-0.30%)
Jan 05, 2006	19.64	19.78	19.62	19.68	66,163,508	+0.01(+0.07%)
Jan 04, 2006	19.52	19.75	19.52	19.67	79,507,296	+0.09(+0.48%)
Jan 03, 2006	19.14	19.69	19.03	19.57	109,675,240	+0.50(+2.64%)
Dec 30, 2005	19.07	19.18	19.03	19.07	67,259,856	-0.09(-0.46%)
Dec 29, 2005	19.24	19.32	19.15	19.16	47,306,900	-0.09(-0.45%)
Dec 28, 2005	19.33	19.44	19.21	19.24	51,073,616	-0.05(-0.26%)
Dec 27, 2005	19.45	19.58	19.29	19.29	51,869,024	-0.13(-0.68%)
Dec 23, 2005	19.34	19.45	19.28	19.43	42,086,808	+0.04(+0.19%)
Dec 22, 2005	19.48	19.53	19.26	19.39	125,176,392	-0.10(-0.52%)
Dec 21, 2005	19.59	19.62	19.48	19.49	100,317,184	-0.09(-0.48%)
Dec 20, 2005	19.51	19.60	19.45	19.59	86,343,480	+0.02(+0.11%)
Dec 19, 2005	19.62	19.59	19.43	19.56	94,196,680	-0.05(-0.26%)
Dec 16, 2005	19.59	19.75	19.55	19.62	121,323,856	-0.01(-0.07%)
Dec 15, 2005	19.75	19.77	19.55	19.63	108,377,320	-0.12(-0.63%)
Dec 14, 2005	19.69	19.86	19.58	19.75	89,232,656	-0.03(-0.15%)
Dec 13, 2005	19.90	20.00	19.69	19.78	143,013,952	-0.23(-1.17%)
Dec 12, 2005	20.21	20.23	19.93	20.02	87,436,344	-0.19(-0.94%)
Dec 09, 2005	20.21	20.29	20.15	20.21	66,492,648	+0.01(+0.07%)
Dec 08, 2005	20.21	20.28	20.13	20.19	87,655,080	-0.04(-0.22%)
Dec 07, 2005	20.18	20.23	20.09	20.23	76,202,384	+0.04(+0.22%)
Dec 06, 2005	20.34	20.36	20.18	20.19	90,358,368	-0.12(-0.57%)
Dec 05, 2005	20.37	20.43	20.21	20.31	65,164,928	-0.12(-0.57%)
Dec 02, 2005	20.29	20.49	20.26	20.42	58,036,612	+0.09(+0.43%)

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.