Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	20.12	20.26	19.93	20.06	16,065,647	-0.07(-0.33%)
Feb 27, 2006	20.57	20.60	20.09	20.12	12,399,364	-0.52(-2.54%)
Feb 24, 2006	20.71	20.94	20.58	20.65	12,885,029	+0.26(+1.27%)
Feb 23, 2006	19.72	20.63	19.72	20.39	14,646,783	-0.02(-0.10%)
Feb 22, 2006	20.58	20.58	20.25	20.41	13,205,556	-0.26(-1.26%)
Feb 21, 2006	20.23	20.75	20.23	20.67	20,049,016	+0.70(+3.52%)
Feb 17, 2006	19.99	20.23	19.66	19.97	21,678,890	+0.08(+0.39%)
Feb 16, 2006	19.88	20.35	19.84	19.89	25,957,844	+0.24(+1.22%)
Feb 15, 2006	20.11	20.21	19.37	19.65	27,324,530	-0.39(-1.93%)
Feb 14, 2006	20.13	20.46	20.03	20.03	26,557,328	-0.53(-2.57%)
Feb 13, 2006	20.89	20.99	20.39	20.56	18,321,666	-0.24(-1.17%)
Feb 10, 2006	20.28	20.93	19.84	20.81	26,143,624	+0.55(+2.74%)
Feb 09, 2006	20.93	21.07	20.15	20.25	19,815,646	-0.54(-2.60%)
Feb 08, 2006	20.61	20.93	20.19	20.79	25,454,690	+0.30(+1.46%)
Feb 07, 2006	21.58	21.58	20.38	20.49	23,405,666	-1.26(-5.79%)
Feb 06, 2006	21.70	22.01	21.38	21.75	17,176,312	+0.40(+1.89%)
Feb 03, 2006	21.34	21.75	20.84	21.35	18,029,522	+0.05(+0.24%)
Feb 02, 2006	21.49	21.77	20.93	21.30	21,309,910	-0.19(-0.88%)
Feb 01, 2006	22.32	22.51	21.43	21.49	18,192,940	-0.74(-3.33%)
Jan 31, 2006	22.67	22.67	22.17	22.23	21,965,586	-0.56(-2.45%)
Jan 30, 2006	22.23	22.98	22.23	22.79	23,360,368	+0.57(+2.58%)
Jan 27, 2006	21.69	22.29	21.64	22.21	23,425,448	+0.53(+2.44%)
Jan 26, 2006	20.97	21.71	20.60	21.68	20,148,788	+0.63(+3.02%)
Jan 25, 2006	21.76	21.76	20.76	21.05	26,553,888	-0.50(-2.34%)
Jan 24, 2006	21.85	21.85	21.49	21.55	27,225,906	-0.42(-1.91%)
Jan 23, 2006	21.45	22.13	21.13	21.97	30,855,778	+0.65(+3.07%)
Jan 20, 2006	20.47	21.36	20.42	21.32	47,592,296	+1.29(+6.42%)
Jan 19, 2006	19.03	20.12	18.85	20.03	27,174,586	+1.00(+5.28%)
Jan 18, 2006	19.08	19.08	18.75	19.03	15,320,808	+0.11(+0.56%)
Jan 17, 2006	19.04	19.14	18.92	18.92	12,682,621	+0.21(+1.14%)
Jan 13, 2006	18.39	18.80	18.36	18.71	11,639,330	+0.33(+1.77%)
Jan 12, 2006	18.77	18.92	18.32	18.38	16,662,263	-0.32(-1.72%)
Jan 11, 2006	18.69	18.87	18.26	18.70	14,385,602	+0.02(+0.08%)
Jan 10, 2006	18.62	19.06	18.50	18.69	15,862,092	+0.20(+1.09%)
Jan 09, 2006	18.71	18.81	18.39	18.49	12,383,022	-0.26(-1.38%)
Jan 06, 2006	18.31	18.75	18.26	18.74	12,342,598	+0.57(+3.15%)
Jan 05, 2006	18.27	18.35	17.95	18.17	21,150,220	-0.09(-0.52%)
Jan 04, 2006	18.03	18.31	17.85	18.27	18,426,310	+0.24(+1.34%)
Jan 03, 2006	17.24	18.03	17.16	18.03	18,382,732	+1.08(+6.39%)
Dec 30, 2005	16.84	17.17	16.71	16.94	7,446,384	+0.04(+0.26%)
Dec 29, 2005	17.11	17.25	16.88	16.90	8,738,815	-0.25(-1.44%)
Dec 28, 2005	16.98	17.30	16.93	17.15	9,071,957	+0.21(+1.26%)
Dec 27, 2005	17.27	17.31	16.71	16.93	11,889,330	-0.53(-3.05%)
Dec 23, 2005	17.20	17.50	17.05	17.47	6,818,517	+0.11(+0.62%)
Dec 22, 2005	17.53	17.54	17.25	17.36	8,022,932	-0.07(-0.42%)
Dec 21, 2005	17.34	17.50	17.31	17.43	8,496,843	+0.14(+0.80%)
Dec 20, 2005	17.08	17.43	17.08	17.29	8,924,021	+0.21(+1.24%)
Dec 19, 2005	17.43	17.48	17.04	17.08	14,310,774	-0.34(-1.97%)
Dec 16, 2005	17.64	17.74	17.41	17.43	13,880,441	-0.21(-1.21%)
Dec 15, 2005	17.94	17.92	17.48	17.64	13,279,237	-0.30(-1.69%)
Dec 14, 2005	17.46	17.96	17.42	17.94	16,212,436	+0.48(+2.78%)
Dec 13, 2005	17.57	17.94	17.44	17.46	14,519,776	-0.07(-0.41%)
Dec 12, 2005	17.48	17.57	17.28	17.53	8,912,553	+0.12(+0.68%)
Dec 09, 2005	17.40	17.49	17.18	17.41	12,523,504	-0.14(-0.81%)
Dec 08, 2005	17.13	17.59	17.09	17.55	15,642,768	+0.56(+3.29%)
Dec 07, 2005	17.19	17.25	16.82	16.99	15,922,298	-0.14(-0.80%)
Dec 06, 2005	17.05	17.36	16.98	17.13	11,818,802	-0.00(-0.01%)
Dec 05, 2005	17.33	17.39	17.01	17.13	11,671,153	-0.13(-0.76%)
Dec 02, 2005	17.15	17.36	17.01	17.26	13,254,295	+0.18(+1.06%)

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.