Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.71	16.78	15.98	16.03	1,388,630	-0.68(-4.08%)
Feb 27, 2006	16.55	16.86	16.48	16.71	481,224	+0.14(+0.84%)
Feb 24, 2006	16.76	16.82	16.56	16.57	834,959	-0.24(-1.41%)
Feb 23, 2006	16.83	17.10	16.65	16.81	1,124,645	-0.02(-0.12%)
Feb 22, 2006	16.59	17.07	16.57	16.83	548,207	+0.24(+1.43%)
Feb 21, 2006	16.83	16.98	16.48	16.59	737,621	-0.25(-1.47%)
Feb 17, 2006	16.41	17.21	16.37	16.84	1,004,035	+0.47(+2.90%)
Feb 16, 2006	16.60	16.69	16.31	16.37	437,311	-0.19(-1.13%)
Feb 15, 2006	16.50	16.62	16.35	16.55	500,348	+0.11(+0.66%)
Feb 14, 2006	16.30	16.70	16.11	16.45	692,291	+0.15(+0.91%)
Feb 13, 2006	16.63	16.67	16.22	16.30	728,009	-0.38(-2.25%)
Feb 10, 2006	16.58	16.85	16.44	16.67	968,823	+0.14(+0.84%)
Feb 09, 2006	16.57	17.12	16.47	16.53	790,337	-0.04(-0.24%)
Feb 08, 2006	16.85	16.86	16.29	16.57	1,174,831	-0.31(-1.82%)
Feb 07, 2006	17.05	17.37	16.73	16.88	1,105,521	-0.30(-1.73%)
Feb 06, 2006	17.71	17.76	17.08	17.18	1,514,603	-0.53(-3.01%)
Feb 03, 2006	17.94	18.21	17.20	17.71	1,700,677	-0.51(-2.82%)
Feb 02, 2006	18.35	18.49	17.86	18.22	934,624	-0.41(-2.18%)
Feb 01, 2006	18.28	18.78	18.09	18.63	1,112,503	+0.26(+1.40%)
Jan 31, 2006	18.47	18.48	18.11	18.37	681,262	-0.21(-1.12%)
Jan 30, 2006	18.46	18.67	18.38	18.58	557,212	+0.13(+0.70%)
Jan 27, 2006	18.04	18.57	17.89	18.45	794,587	+0.50(+2.81%)
Jan 26, 2006	18.76	18.76	17.71	17.95	1,328,831	-0.80(-4.27%)
Jan 25, 2006	18.68	18.78	18.38	18.75	1,149,131	+0.11(+0.58%)
Jan 24, 2006	18.35	18.69	18.27	18.64	661,936	+0.43(+2.33%)
Jan 23, 2006	17.96	18.54	17.84	18.21	889,699	+0.42(+2.33%)
Jan 20, 2006	18.57	18.57	17.73	17.80	1,971,847	-0.77(-4.15%)
Jan 19, 2006	18.14	18.73	17.95	18.57	803,592	+0.63(+3.53%)
Jan 18, 2006	18.06	18.28	17.83	17.94	694,011	-0.11(-0.60%)
Jan 17, 2006	18.18	18.26	17.89	18.05	1,175,944	-0.32(-1.72%)
Jan 13, 2006	18.12	18.46	17.94	18.36	1,877,747	+0.18(+0.98%)
Jan 12, 2006	19.52	19.67	18.05	18.18	3,435,252	-1.43(-7.31%)
Jan 11, 2006	20.46	20.50	19.08	19.62	2,038,830	-0.79(-3.87%)
Jan 10, 2006	20.75	20.76	20.21	20.41	798,331	-0.36(-1.71%)
Jan 09, 2006	20.51	21.13	19.89	20.76	2,124,633	+1.36(+7.03%)
Jan 06, 2006	19.82	19.87	19.10	19.40	1,092,570	-0.35(-1.75%)
Jan 05, 2006	18.41	19.79	18.41	19.75	1,606,982	+1.05(+5.60%)
Jan 04, 2006	18.33	18.77	18.18	18.70	713,034	+0.31(+1.67%)
Jan 03, 2006	18.12	18.44	17.96	18.39	583,925	+0.28(+1.53%)
Dec 30, 2005	18.30	18.39	18.08	18.12	385,505	-0.31(-1.66%)
Dec 29, 2005	18.20	18.68	18.18	18.42	351,508	+0.19(+1.03%)
Dec 28, 2005	18.15	18.40	18.07	18.23	415,557	+0.09(+0.49%)
Dec 27, 2005	18.18	18.42	18.09	18.15	506,520	-0.04(-0.22%)
Dec 23, 2005	18.07	18.33	17.97	18.18	555,088	+0.06(+0.33%)
Dec 22, 2005	18.15	18.30	17.91	18.13	674,483	-0.01(-0.05%)
Dec 21, 2005	17.79	18.36	17.64	18.14	843,458	+0.47(+2.69%)
Dec 20, 2005	18.10	18.17	17.62	17.66	1,546,677	-0.50(-2.78%)
Dec 19, 2005	18.30	18.55	18.05	18.17	798,533	-0.16(-0.86%)
Dec 16, 2005	18.40	18.53	18.23	18.32	659,913	+0.02(+0.11%)
Dec 15, 2005	18.51	18.57	18.20	18.30	789,629	-0.21(-1.12%)
Dec 14, 2005	18.52	18.62	18.38	18.51	1,239,386	-0.07(-0.37%)
Dec 13, 2005	18.33	18.76	17.99	18.58	836,173	-0.03(-0.16%)
Dec 12, 2005	18.82	18.91	18.43	18.61	970,240	-0.21(-1.10%)
Dec 09, 2005	17.87	19.01	17.59	18.82	1,788,099	+0.84(+4.67%)
Dec 08, 2005	18.35	18.25	17.81	17.98	2,158,023	-0.38(-2.05%)
Dec 07, 2005	18.14	18.51	17.89	18.35	1,731,741	-0.20(-1.07%)
Dec 06, 2005	18.71	18.76	18.34	18.55	1,764,018	-0.06(-0.32%)
Dec 05, 2005	18.83	18.84	18.18	18.61	2,777,666	-0.45(-2.38%)
Dec 02, 2005	20.77	20.77	18.88	19.06	3,782,915	-1.79(-8.58%)

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.