Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	23.57	23.63	23.10	23.24	13,076,426	-0.32(-1.37%)
Feb 27, 2006	23.25	23.66	23.23	23.57	17,666,976	+0.33(+1.43%)
Feb 24, 2006	23.01	23.24	22.93	23.23	14,225,900	+0.22(+0.97%)
Feb 23, 2006	22.80	23.07	22.73	23.01	15,573,236	+0.21(+0.91%)
Feb 22, 2006	22.61	22.88	22.54	22.80	13,195,649	+0.25(+1.10%)
Feb 21, 2006	22.01	22.65	22.01	22.55	12,831,599	+0.21(+0.93%)
Feb 17, 2006	22.46	22.58	22.28	22.35	9,756,740	-0.12(-0.52%)
Feb 16, 2006	22.34	22.50	22.25	22.46	13,208,655	+0.14(+0.63%)
Feb 15, 2006	22.21	22.35	22.10	22.32	14,564,541	+0.11(+0.49%)
Feb 14, 2006	22.05	22.21	22.00	22.21	14,411,117	+0.28(+1.29%)
Feb 13, 2006	22.15	22.22	21.80	21.93	11,594,092	-0.22(-1.01%)
Feb 10, 2006	22.10	22.22	21.98	22.15	12,314,365	-0.03(-0.15%)
Feb 09, 2006	22.30	22.30	22.06	22.19	16,694,168	-0.15(-0.67%)
Feb 08, 2006	22.14	22.45	22.09	22.34	29,513,724	+0.17(+0.75%)
Feb 07, 2006	21.23	22.32	21.17	22.17	57,836,908	+1.44(+6.97%)
Feb 06, 2006	20.93	21.05	20.73	20.73	14,880,300	-0.04(-0.20%)
Feb 03, 2006	20.74	20.85	20.68	20.77	14,479,278	-0.07(-0.36%)
Feb 02, 2006	20.88	20.90	20.76	20.84	12,809,681	-0.14(-0.67%)
Feb 01, 2006	20.88	21.04	20.88	20.98	14,418,583	-0.03(-0.16%)
Jan 31, 2006	21.17	21.18	20.95	21.02	19,258,658	-0.12(-0.59%)
Jan 30, 2006	20.94	21.24	20.91	21.14	24,751,446	+0.32(+1.52%)
Jan 27, 2006	20.89	20.99	20.75	20.83	14,124,742	+0.00(+0.00%)
Jan 26, 2006	21.17	21.24	20.68	20.83	39,154,132	-0.30(-1.42%)
Jan 25, 2006	21.58	21.76	21.05	21.12	39,807,808	-0.46(-2.12%)
Jan 24, 2006	21.26	21.70	21.26	21.58	27,498,140	+0.39(+1.84%)
Jan 23, 2006	21.38	21.42	20.97	21.19	13,622,080	-0.17(-0.78%)
Jan 20, 2006	21.67	22.01	21.26	21.36	22,858,216	-0.43(-1.98%)
Jan 19, 2006	20.93	21.84	20.68	21.79	31,858,796	+0.86(+4.13%)
Jan 18, 2006	20.95	21.05	20.75	20.93	9,561,047	-0.15(-0.71%)
Jan 17, 2006	21.45	21.45	21.07	21.07	11,231,969	-0.27(-1.25%)
Jan 13, 2006	21.27	21.37	21.17	21.34	9,722,780	+0.05(+0.23%)
Jan 12, 2006	21.30	21.42	21.19	21.29	11,918,643	+0.07(+0.31%)
Jan 11, 2006	21.07	21.42	20.97	21.22	14,689,182	+0.20(+0.95%)
Jan 10, 2006	20.78	21.03	20.76	21.03	14,208,198	+0.27(+1.28%)
Jan 09, 2006	20.63	20.78	20.53	20.76	7,936,489	+0.22(+1.05%)
Jan 06, 2006	20.47	20.59	20.29	20.54	7,722,370	+0.27(+1.35%)
Jan 05, 2006	20.04	20.50	20.01	20.27	10,473,762	+0.35(+1.75%)
Jan 04, 2006	20.34	20.50	19.74	19.92	15,854,312	-0.34(-1.68%)
Jan 03, 2006	20.00	20.33	19.93	20.26	11,630,100	+0.36(+1.79%)
Dec 30, 2005	20.05	20.09	19.89	19.90	8,715,289	-0.17(-0.83%)
Dec 29, 2005	20.08	20.16	20.01	20.07	5,865,629	+0.03(+0.17%)
Dec 28, 2005	20.02	20.18	20.02	20.04	5,461,115	-0.01(-0.04%)
Dec 27, 2005	20.21	20.26	20.01	20.05	5,519,884	-0.11(-0.54%)
Dec 23, 2005	20.12	20.24	19.89	20.15	3,986,007	+0.07(+0.33%)
Dec 22, 2005	20.03	20.10	19.90	20.09	7,945,641	+0.07(+0.37%)
Dec 21, 2005	20.15	20.24	19.89	20.01	9,450,254	-0.14(-0.70%)
Dec 20, 2005	20.36	20.49	20.11	20.15	10,922,833	-0.22(-1.10%)
Dec 19, 2005	20.51	20.63	20.19	20.38	8,217,083	-0.13(-0.65%)
Dec 16, 2005	20.54	20.68	20.38	20.51	19,336,332	-0.03(-0.16%)
Dec 15, 2005	20.76	20.83	20.52	20.54	9,680,390	-0.22(-1.04%)
Dec 14, 2005	20.80	20.87	20.63	20.76	10,411,862	-0.11(-0.52%)
Dec 13, 2005	20.84	20.99	20.79	20.87	8,190,951	-0.02(-0.08%)
Dec 12, 2005	20.92	21.13	20.88	20.88	5,334,908	-0.03(-0.16%)
Dec 09, 2005	20.83	20.97	20.78	20.92	6,678,751	+0.12(+0.56%)
Dec 08, 2005	21.03	21.18	20.73	20.80	9,484,215	-0.51(-2.42%)
Dec 07, 2005	21.17	21.34	21.03	21.32	9,910,887	+0.12(+0.59%)
Dec 06, 2005	20.88	21.24	20.80	21.19	12,410,225	+0.42(+2.04%)
Dec 05, 2005	20.61	20.81	20.60	20.77	11,601,439	+0.11(+0.52%)
Dec 02, 2005	20.67	20.76	20.61	20.66	6,864,088	-0.07(-0.32%)

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.