Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.20	16.24	15.65	16.05	5,839,400	-0.15(-0.96%)
Feb 27, 2006	16.55	16.73	16.20	16.20	5,310,600	-0.73(-4.34%)
Feb 24, 2006	17.12	17.27	16.88	16.93	3,031,000	+0.01(+0.09%)
Feb 23, 2006	17.00	17.36	16.83	16.92	4,165,000	-0.16(-0.94%)
Feb 22, 2006	17.25	17.26	17.00	17.08	3,788,800	-0.56(-3.15%)
Feb 21, 2006	17.85	18.05	17.46	17.64	4,840,400	+0.15(+0.86%)
Feb 17, 2006	17.62	17.85	17.43	17.48	5,107,000	+0.25(+1.42%)
Feb 16, 2006	16.90	17.38	16.82	17.24	5,983,400	+0.79(+4.83%)
Feb 15, 2006	16.59	17.09	16.44	16.45	8,576,200	+0.02(+0.12%)
Feb 14, 2006	15.62	16.47	15.60	16.43	9,263,800	+0.11(+0.64%)
Feb 13, 2006	16.86	17.05	16.15	16.32	7,074,600	-0.64(-3.80%)
Feb 10, 2006	17.68	17.75	16.76	16.96	8,989,200	-0.57(-3.28%)
Feb 09, 2006	18.54	18.84	17.45	17.54	7,723,000	-1.00(-5.37%)
Feb 08, 2006	18.62	18.70	17.75	18.54	5,487,000	-0.05(-0.30%)
Feb 07, 2006	19.82	19.82	18.42	18.59	8,436,200	-1.54(-7.63%)
Feb 06, 2006	20.32	20.55	20.00	20.12	4,477,000	+0.23(+1.13%)
Feb 03, 2006	20.30	20.50	19.80	19.90	3,542,800	-0.37(-1.83%)
Feb 02, 2006	20.80	20.90	19.93	20.27	4,846,200	-0.62(-2.94%)
Feb 01, 2006	21.70	22.00	20.75	20.89	4,576,200	-0.68(-3.18%)
Jan 31, 2006	21.02	21.60	20.90	21.57	3,502,000	+0.34(+1.63%)
Jan 30, 2006	20.68	21.50	20.68	21.23	3,399,800	+0.78(+3.79%)
Jan 27, 2006	20.52	20.91	20.32	20.45	3,295,200	+0.45(+2.25%)
Jan 26, 2006	20.41	20.50	19.52	20.00	6,231,400	-0.36(-1.74%)
Jan 25, 2006	21.30	21.45	20.24	20.36	7,412,200	-0.91(-4.28%)
Jan 24, 2006	21.50	21.75	21.23	21.27	4,680,400	-0.45(-2.05%)
Jan 23, 2006	21.50	21.80	21.13	21.71	4,046,800	+0.21(+0.95%)
Jan 20, 2006	21.73	22.14	21.29	21.50	6,936,200	+0.23(+1.08%)
Jan 19, 2006	20.44	21.37	20.40	21.27	4,124,400	+0.71(+3.45%)
Jan 18, 2006	20.75	20.75	20.30	20.57	6,623,000	-0.32(-1.53%)
Jan 17, 2006	20.93	21.23	20.58	20.89	7,727,200	+0.54(+2.63%)
Jan 13, 2006	19.46	20.43	19.11	20.35	5,342,200	+0.89(+4.57%)
Jan 12, 2006	19.48	20.20	19.25	19.46	7,221,800	+0.38(+1.99%)
Jan 11, 2006	19.45	19.60	19.00	19.08	5,082,400	-0.44(-2.23%)
Jan 10, 2006	18.90	19.65	18.85	19.52	5,448,200	+0.74(+3.94%)
Jan 09, 2006	18.62	18.86	18.59	18.77	4,263,800	+0.18(+1.00%)
Jan 06, 2006	19.02	19.12	18.43	18.59	5,714,400	+0.09(+0.49%)
Jan 05, 2006	18.82	18.91	18.23	18.50	6,024,600	-0.52(-2.71%)
Jan 04, 2006	18.50	19.20	18.41	19.02	6,585,000	+0.23(+1.22%)
Jan 03, 2006	18.20	18.82	18.18	18.79	6,443,600	+0.82(+4.54%)
Dec 30, 2005	17.93	18.21	17.65	17.97	4,336,000	-0.19(-1.05%)
Dec 29, 2005	18.35	18.69	16.28	18.16	4,733,200	-0.34(-1.81%)
Dec 28, 2005	18.19	18.61	18.01	18.50	3,616,400	+0.50(+2.75%)
Dec 27, 2005	18.65	18.66	17.79	18.00	6,949,200	-0.93(-4.91%)
Dec 23, 2005	18.50	18.97	18.26	18.93	5,614,200	+0.18(+0.96%)
Dec 22, 2005	18.55	18.75	18.41	18.75	8,676,000	+0.30(+1.60%)
Dec 21, 2005	17.78	18.54	17.72	18.45	30,000,800	+1.01(+5.79%)
Dec 20, 2005	17.32	17.75	17.32	17.45	3,565,600	-0.05(-0.29%)
Dec 19, 2005	17.82	18.01	17.28	17.50	5,863,200	-0.20(-1.16%)
Dec 16, 2005	18.20	18.20	17.62	17.70	5,633,600	-0.44(-2.40%)
Dec 15, 2005	18.43	18.62	17.93	18.14	5,204,600	-0.50(-2.71%)
Dec 14, 2005	17.98	18.75	17.98	18.64	7,007,800	+0.41(+2.28%)
Dec 13, 2005	18.25	18.88	18.13	18.23	9,338,800	+0.26(+1.42%)
Dec 12, 2005	18.15	18.18	17.79	17.97	4,487,600	+0.29(+1.67%)
Dec 09, 2005	18.05	18.12	17.50	17.68	4,247,200	-0.41(-2.29%)
Dec 08, 2005	17.75	18.20	17.74	18.09	4,480,400	+0.34(+1.94%)
Dec 07, 2005	18.42	18.42	17.57	17.75	4,880,000	-0.30(-1.69%)
Dec 06, 2005	17.89	18.50	17.85	18.05	6,140,200	-0.21(-1.15%)
Dec 05, 2005	18.98	19.73	18.18	18.26	8,684,800	+0.08(+0.44%)
Dec 02, 2005	18.36	18.38	17.65	18.18	6,824,600	+0.12(+0.66%)

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.