Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.77	15.67	14.97	15.30	53,759,460	-0.47(-2.96%)
Feb 27, 2006	15.75	15.92	15.67	15.77	21,591,106	-0.08(-0.51%)
Feb 24, 2006	15.70	15.85	15.53	15.85	20,553,370	+0.10(+0.63%)
Feb 23, 2006	15.75	15.96	15.64	15.75	23,081,748	-0.05(-0.29%)
Feb 22, 2006	15.69	15.83	15.48	15.80	21,956,486	+0.21(+1.35%)
Feb 21, 2006	15.80	15.88	15.48	15.59	23,291,542	-0.19(-1.23%)
Feb 17, 2006	15.93	15.97	15.73	15.78	21,329,768	-0.18(-1.10%)
Feb 16, 2006	15.53	16.03	15.53	15.96	38,158,612	+0.43(+2.75%)
Feb 15, 2006	15.31	15.63	15.22	15.53	30,730,328	+0.25(+1.63%)
Feb 14, 2006	15.13	15.46	15.10	15.28	31,169,084	+0.16(+1.09%)
Feb 13, 2006	14.93	15.15	14.85	15.12	23,477,274	+0.02(+0.10%)
Feb 10, 2006	15.18	15.24	14.75	15.10	39,663,360	+0.00(+0.00%)
Feb 09, 2006	15.52	15.73	15.06	15.10	35,194,648	-0.37(-2.37%)
Feb 08, 2006	15.29	15.51	15.11	15.47	34,093,480	+0.21(+1.40%)
Feb 07, 2006	15.57	15.58	15.09	15.25	43,653,704	-0.32(-2.06%)
Feb 06, 2006	15.66	15.70	15.52	15.57	25,674,670	+0.07(+0.47%)
Feb 03, 2006	15.67	15.88	15.43	15.50	40,934,756	-0.38(-2.40%)
Feb 02, 2006	16.37	16.37	15.84	15.88	39,759,364	-0.49(-2.99%)
Feb 01, 2006	16.24	16.46	16.21	16.37	31,225,524	-0.09(-0.56%)
Jan 31, 2006	16.43	16.55	16.17	16.46	36,673,640	+0.00(+0.02%)
Jan 30, 2006	16.64	16.90	16.36	16.46	31,233,482	-0.37(-2.22%)
Jan 27, 2006	16.74	17.05	16.70	16.84	24,380,936	+0.01(+0.05%)
Jan 26, 2006	16.85	16.90	16.62	16.83	27,161,140	+0.23(+1.38%)
Jan 25, 2006	17.02	17.10	16.53	16.60	31,662,074	-0.31(-1.85%)
Jan 24, 2006	16.78	17.06	16.73	16.91	29,538,212	+0.22(+1.30%)
Jan 23, 2006	17.21	17.29	16.60	16.69	47,117,300	-0.49(-2.82%)
Jan 20, 2006	17.86	17.94	17.08	17.18	70,643,144	-0.69(-3.85%)
Jan 19, 2006	17.44	18.28	17.36	17.87	121,538,960	+0.89(+5.24%)
Jan 18, 2006	16.96	17.45	16.95	16.98	70,985,736	-0.37(-2.14%)
Jan 17, 2006	17.49	17.63	17.21	17.35	28,367,440	-0.21(-1.22%)
Jan 13, 2006	17.19	17.57	17.19	17.56	25,819,884	+0.43(+2.52%)
Jan 12, 2006	17.26	17.40	17.01	17.13	23,458,442	-0.20(-1.17%)
Jan 11, 2006	17.51	17.53	17.24	17.33	25,257,458	-0.29(-1.65%)
Jan 10, 2006	17.65	17.74	17.42	17.62	25,667,574	-0.18(-0.99%)
Jan 09, 2006	17.78	17.90	17.58	17.80	27,359,916	-0.02(-0.13%)
Jan 06, 2006	17.71	17.92	17.57	17.82	40,415,684	+0.29(+1.68%)
Jan 05, 2006	17.08	17.57	17.08	17.53	39,217,640	+0.52(+3.08%)
Jan 04, 2006	17.08	17.15	16.77	17.00	33,505,428	+0.02(+0.11%)
Jan 03, 2006	16.70	17.09	16.24	16.98	39,792,840	+0.47(+2.87%)
Dec 30, 2005	16.72	16.85	16.51	16.51	22,518,120	-0.20(-1.21%)
Dec 29, 2005	16.92	17.05	16.68	16.71	17,892,816	-0.24(-1.40%)
Dec 28, 2005	16.85	17.04	16.77	16.95	20,958,022	+0.24(+1.42%)
Dec 27, 2005	17.06	17.18	16.60	16.71	21,388,632	-0.33(-1.93%)
Dec 23, 2005	16.92	17.09	16.92	17.04	14,764,981	+0.13(+0.74%)
Dec 22, 2005	17.01	17.03	16.80	16.92	18,360,830	-0.00(-0.02%)
Dec 21, 2005	16.98	17.15	16.79	16.92	25,116,914	+0.06(+0.34%)
Dec 20, 2005	17.10	17.16	16.63	16.86	34,593,932	-0.18(-1.08%)
Dec 19, 2005	17.65	17.76	17.01	17.05	31,920,332	-0.50(-2.87%)
Dec 16, 2005	17.56	17.79	17.44	17.55	49,876,296	-0.03(-0.17%)
Dec 15, 2005	17.30	17.68	17.38	17.58	32,544,060	+0.28(+1.61%)
Dec 14, 2005	17.34	17.38	17.05	17.30	26,879,282	-0.03(-0.15%)
Dec 13, 2005	16.92	17.37	16.89	17.33	32,889,848	+0.36(+2.09%)
Dec 12, 2005	16.54	17.04	16.54	16.97	29,722,130	+0.39(+2.33%)
Dec 09, 2005	16.46	16.70	16.46	16.59	24,707,458	-0.02(-0.12%)
Dec 08, 2005	16.84	16.93	16.48	16.61	43,001,664	-0.33(-1.94%)
Dec 07, 2005	17.10	17.18	16.66	16.93	33,182,994	-0.14(-0.81%)
Dec 06, 2005	17.41	17.43	17.05	17.07	32,748,028	-0.19(-1.13%)
Dec 05, 2005	17.33	17.53	17.13	17.27	36,347,144	+0.00(+0.02%)
Dec 02, 2005	17.19	17.32	16.90	17.26	35,198,228	+0.09(+0.51%)

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.