Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.21	20.21	19.95	20.09	399,375	-0.12(-0.59%)
Feb 27, 2006	20.30	20.62	20.04	20.21	668,201	-0.17(-0.83%)
Feb 24, 2006	20.47	20.52	20.14	20.38	549,234	-0.14(-0.68%)
Feb 23, 2006	21.00	21.16	20.40	20.52	961,502	-0.57(-2.70%)
Feb 22, 2006	20.40	21.12	20.34	21.09	653,212	+0.63(+3.08%)
Feb 21, 2006	20.60	20.68	20.27	20.46	424,889	-0.14(-0.68%)
Feb 17, 2006	20.50	20.69	20.12	20.60	344,557	+0.11(+0.54%)
Feb 16, 2006	20.60	20.69	20.15	20.49	452,800	-0.03(-0.15%)
Feb 15, 2006	19.87	20.59	19.86	20.52	707,472	+0.56(+2.81%)
Feb 14, 2006	20.92	20.92	19.71	19.96	2,484,241	-2.50(-11.13%)
Feb 13, 2006	22.50	22.81	22.16	22.46	1,287,239	-0.02(-0.09%)
Feb 10, 2006	22.50	22.63	21.66	22.48	540,788	+0.06(+0.27%)
Feb 09, 2006	21.96	22.95	21.78	22.42	790,743	+0.58(+2.66%)
Feb 08, 2006	21.50	21.85	20.88	21.84	576,077	+0.34(+1.58%)
Feb 07, 2006	21.76	22.16	21.20	21.50	209,685	-0.35(-1.60%)
Feb 06, 2006	21.70	21.90	21.20	21.85	378,089	+0.13(+0.60%)
Feb 03, 2006	21.59	22.13	21.18	21.72	343,949	-0.09(-0.41%)
Feb 02, 2006	22.15	22.35	21.13	21.81	495,922	-0.41(-1.85%)
Feb 01, 2006	21.62	22.29	21.47	22.22	316,270	+0.47(+2.16%)
Jan 31, 2006	22.00	22.06	21.29	21.75	491,470	-0.19(-0.87%)
Jan 30, 2006	21.69	22.10	21.47	21.94	508,644	+0.38(+1.76%)
Jan 27, 2006	21.61	21.67	21.11	21.56	525,305	+0.15(+0.70%)
Jan 26, 2006	20.96	21.44	20.94	21.41	403,618	+0.61(+2.93%)
Jan 25, 2006	21.16	21.25	20.66	20.80	624,553	-0.35(-1.65%)
Jan 24, 2006	20.85	21.25	20.75	21.15	291,379	+0.39(+1.88%)
Jan 23, 2006	20.69	21.06	20.53	20.76	515,560	-0.03(-0.14%)
Jan 20, 2006	21.33	21.36	20.52	20.79	929,809	-0.53(-2.49%)
Jan 19, 2006	19.65	21.35	19.65	21.32	1,404,219	+1.80(+9.22%)
Jan 18, 2006	19.28	19.66	19.18	19.52	578,480	+0.03(+0.15%)
Jan 17, 2006	19.60	19.73	19.20	19.49	602,333	-0.23(-1.17%)
Jan 13, 2006	20.32	20.42	19.68	19.72	908,440	-0.74(-3.62%)
Jan 12, 2006	20.80	20.92	20.11	20.46	784,800	-0.27(-1.30%)
Jan 11, 2006	20.14	20.85	20.00	20.73	1,016,577	+0.70(+3.49%)
Jan 10, 2006	19.50	20.04	19.20	20.03	604,940	+0.56(+2.88%)
Jan 09, 2006	19.20	19.60	19.07	19.47	594,749	+0.27(+1.41%)
Jan 06, 2006	19.23	19.45	19.04	19.20	1,222,347	+0.17(+0.89%)
Jan 05, 2006	18.35	19.20	18.27	19.03	1,000,730	+0.79(+4.33%)
Jan 04, 2006	17.92	18.27	17.89	18.24	424,565	+0.41(+2.30%)
Jan 03, 2006	17.44	17.94	17.33	17.83	451,005	+0.50(+2.89%)
Dec 30, 2005	17.30	17.43	17.17	17.33	624,978	-0.05(-0.29%)
Dec 29, 2005	16.95	17.56	16.95	17.38	987,184	+0.37(+2.18%)
Dec 28, 2005	16.90	17.08	16.64	17.01	287,000	+0.15(+0.89%)
Dec 27, 2005	16.98	17.31	16.84	16.86	342,400	-0.22(-1.29%)
Dec 23, 2005	17.61	17.66	16.96	17.08	826,829	-0.41(-2.34%)
Dec 22, 2005	17.28	17.59	17.16	17.49	432,218	+0.17(+0.98%)
Dec 21, 2005	17.25	17.73	17.11	17.32	658,296	+0.04(+0.23%)
Dec 20, 2005	17.31	17.70	17.20	17.28	366,744	-0.03(-0.17%)
Dec 19, 2005	17.73	17.73	17.28	17.31	369,446	-0.42(-2.37%)
Dec 16, 2005	18.30	18.43	17.65	17.73	541,738	-0.53(-2.90%)
Dec 15, 2005	18.27	18.39	18.17	18.26	506,033	-0.05(-0.30%)
Dec 14, 2005	18.36	18.55	18.21	18.32	345,102	-0.08(-0.46%)
Dec 13, 2005	18.35	18.66	18.31	18.40	503,572	+0.05(+0.27%)
Dec 12, 2005	18.60	18.82	18.31	18.35	398,098	-0.22(-1.18%)
Dec 09, 2005	18.21	18.68	18.20	18.57	452,729	+0.31(+1.70%)
Dec 08, 2005	18.20	18.55	17.95	18.26	362,807	+0.01(+0.05%)
Dec 07, 2005	18.65	18.65	18.10	18.25	306,929	-0.29(-1.56%)
Dec 06, 2005	18.15	19.00	18.15	18.54	600,816	+0.38(+2.09%)
Dec 05, 2005	18.15	18.26	17.96	18.16	287,791	+0.01(+0.06%)
Dec 02, 2005	18.24	18.38	17.85	18.15	334,282	-0.16(-0.87%)

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.