Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	19.12	19.15	18.74	18.96	2,810,538	-0.16(-0.84%)
Feb 27, 2006	19.52	19.55	19.05	19.12	2,387,622	-0.54(-2.76%)
Feb 24, 2006	19.63	19.88	19.54	19.66	2,236,010	+0.27(+1.38%)
Feb 23, 2006	19.16	19.66	19.03	19.39	3,010,374	+0.22(+1.17%)
Feb 22, 2006	19.40	19.41	18.99	19.17	2,176,337	-0.34(-1.73%)
Feb 21, 2006	19.01	19.59	19.01	19.50	3,149,496	+0.79(+4.20%)
Feb 17, 2006	19.20	19.20	18.53	18.72	3,848,922	-0.29(-1.53%)
Feb 16, 2006	19.07	19.15	18.79	19.01	3,657,065	+0.35(+1.85%)
Feb 15, 2006	19.49	19.63	18.46	18.66	4,581,306	-0.75(-3.87%)
Feb 14, 2006	19.31	19.61	19.13	19.42	3,378,475	-0.47(-2.38%)
Feb 13, 2006	20.55	20.68	19.70	19.89	3,083,231	-0.76(-3.70%)
Feb 10, 2006	20.71	20.79	20.03	20.65	3,316,373	-0.06(-0.28%)
Feb 09, 2006	21.35	21.51	20.62	20.71	2,574,968	-0.50(-2.36%)
Feb 08, 2006	21.76	21.76	21.02	21.21	4,872,733	-0.16(-0.73%)
Feb 07, 2006	22.28	22.32	21.34	21.37	4,136,879	-1.32(-5.81%)
Feb 06, 2006	22.34	22.75	22.19	22.68	3,000,313	+0.80(+3.66%)
Feb 03, 2006	21.66	22.05	21.40	21.88	2,767,171	+0.24(+1.12%)
Feb 02, 2006	21.64	22.05	21.07	21.64	3,722,636	-0.04(-0.17%)
Feb 01, 2006	22.66	22.83	21.63	21.68	3,275,781	-0.91(-4.02%)
Jan 31, 2006	22.19	22.65	22.08	22.59	2,765,090	+0.36(+1.61%)
Jan 30, 2006	21.90	22.47	21.87	22.23	2,704,376	+0.40(+1.82%)
Jan 27, 2006	21.20	21.90	21.39	21.83	3,832,962	+0.63(+2.98%)
Jan 26, 2006	20.83	21.29	20.04	21.20	4,306,879	+0.73(+3.55%)
Jan 25, 2006	21.07	21.07	20.10	20.47	2,464,989	-0.50(-2.39%)
Jan 24, 2006	20.93	21.21	20.81	20.98	1,678,829	-0.13(-0.60%)
Jan 23, 2006	20.76	21.32	20.57	21.10	1,709,012	+0.33(+1.58%)
Jan 20, 2006	20.77	21.14	20.39	20.77	1,867,563	+0.12(+0.57%)
Jan 19, 2006	19.97	20.69	19.88	20.66	2,933,701	+0.46(+2.30%)
Jan 18, 2006	20.68	20.73	20.09	20.19	2,451,805	-0.64(-3.08%)
Jan 17, 2006	20.55	20.92	20.48	20.83	2,297,765	+0.61(+2.99%)
Jan 13, 2006	19.77	20.36	19.77	20.23	1,429,381	+0.32(+1.62%)
Jan 12, 2006	19.93	20.29	19.85	19.91	2,450,764	+0.05(+0.23%)
Jan 11, 2006	19.96	20.11	19.68	19.86	1,991,419	-0.12(-0.58%)
Jan 10, 2006	19.31	19.98	19.31	19.97	2,258,908	+0.66(+3.43%)
Jan 09, 2006	19.10	19.31	18.78	19.31	2,175,990	+0.17(+0.90%)
Jan 06, 2006	18.81	19.19	18.78	19.14	1,358,606	+0.52(+2.79%)
Jan 05, 2006	19.05	19.18	18.31	18.62	2,204,786	-0.50(-2.64%)
Jan 04, 2006	18.69	19.24	18.56	19.12	2,972,211	+0.29(+1.53%)
Jan 03, 2006	18.03	18.90	18.02	18.84	2,574,968	+0.99(+5.56%)
Dec 30, 2005	17.50	18.07	17.44	17.84	927,016	+0.17(+0.95%)
Dec 29, 2005	17.87	18.07	17.66	17.68	1,475,177	-0.25(-1.40%)
Dec 28, 2005	17.61	18.04	17.51	17.93	1,031,791	+0.40(+2.29%)
Dec 27, 2005	17.90	17.90	17.35	17.53	1,947,011	-0.53(-2.95%)
Dec 23, 2005	17.84	18.08	17.59	18.06	848,608	+0.03(+0.19%)
Dec 22, 2005	18.29	18.29	17.92	18.03	1,236,831	-0.12(-0.64%)
Dec 21, 2005	18.16	18.42	18.03	18.14	849,649	+0.01(+0.03%)
Dec 20, 2005	17.78	18.30	17.77	18.14	1,203,178	+0.40(+2.26%)
Dec 19, 2005	17.95	18.18	17.67	17.74	1,517,503	-0.20(-1.13%)
Dec 16, 2005	18.53	18.53	17.94	17.94	1,324,259	-0.56(-3.04%)
Dec 15, 2005	18.64	18.68	18.21	18.50	1,026,240	-0.14(-0.76%)
Dec 14, 2005	18.38	18.71	18.38	18.64	976,628	+0.20(+1.08%)
Dec 13, 2005	18.69	18.91	18.42	18.44	1,875,889	-0.22(-1.19%)
Dec 12, 2005	18.29	18.66	18.26	18.66	1,773,543	+0.37(+2.05%)
Dec 09, 2005	18.38	18.40	18.05	18.29	1,751,339	-0.11(-0.60%)
Dec 08, 2005	17.67	18.41	17.58	18.40	2,871,946	+0.90(+5.14%)
Dec 07, 2005	17.80	17.86	17.44	17.50	1,510,217	-0.07(-0.38%)
Dec 06, 2005	17.45	17.83	17.44	17.57	1,851,951	+0.06(+0.35%)
Dec 05, 2005	17.38	17.55	17.31	17.50	1,952,909	+0.34(+1.96%)
Dec 02, 2005	17.73	17.73	16.96	17.17	2,038,256	-0.04(-0.25%)

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.