Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.49	30.10	29.41	29.57	18,271,596	-0.91(-2.99%)
Feb 27, 2006	30.62	30.65	30.25	30.49	10,863,396	-0.41(-1.32%)
Feb 24, 2006	31.04	31.20	30.66	30.89	17,006,068	+0.74(+2.44%)
Feb 23, 2006	29.85	30.64	29.28	30.16	16,587,014	+0.16(+0.55%)
Feb 22, 2006	30.24	30.37	29.79	29.99	15,290,383	-0.53(-1.75%)
Feb 21, 2006	30.78	31.26	30.38	30.53	22,126,932	+0.57(+1.89%)
Feb 17, 2006	29.98	30.24	29.65	29.96	21,899,034	+0.37(+1.24%)
Feb 16, 2006	28.41	29.61	28.26	29.59	30,172,988	+1.79(+6.43%)
Feb 15, 2006	27.77	28.32	27.64	27.80	31,273,006	+0.45(+1.65%)
Feb 14, 2006	27.00	27.60	26.39	27.35	29,790,856	-0.46(-1.66%)
Feb 13, 2006	27.98	28.53	27.73	27.81	26,090,304	-0.03(-0.12%)
Feb 10, 2006	29.16	29.16	27.30	27.85	59,329,808	-1.28(-4.40%)
Feb 09, 2006	31.39	31.39	29.03	29.13	27,913,480	-1.61(-5.24%)
Feb 08, 2006	31.34	31.44	30.02	30.74	24,713,282	-0.38(-1.24%)
Feb 07, 2006	32.30	32.30	30.99	31.12	18,937,646	-1.59(-4.86%)
Feb 06, 2006	32.85	33.24	32.30	32.71	13,233,308	+0.48(+1.48%)
Feb 03, 2006	32.27	32.66	31.61	32.24	17,745,960	+0.25(+0.77%)
Feb 02, 2006	32.71	32.99	31.64	31.99	22,097,830	-0.80(-2.45%)
Feb 01, 2006	34.32	34.52	32.44	32.79	22,151,848	-1.53(-4.47%)
Jan 31, 2006	34.14	35.02	33.43	34.32	25,172,168	-0.42(-1.22%)
Jan 30, 2006	33.54	34.78	33.35	34.75	20,672,246	+1.73(+5.25%)
Jan 27, 2006	32.98	33.34	32.55	33.02	14,086,330	+0.48(+1.47%)
Jan 26, 2006	32.33	32.58	31.15	32.54	21,132,406	+0.45(+1.39%)
Jan 25, 2006	33.59	33.62	31.68	32.09	22,159,852	-1.06(-3.20%)
Jan 24, 2006	33.33	33.71	32.89	33.15	14,328,778	-0.48(-1.42%)
Jan 23, 2006	33.00	33.69	32.60	33.63	14,986,096	+0.47(+1.41%)
Jan 20, 2006	33.39	34.00	33.01	33.16	21,043,102	+0.05(+0.17%)
Jan 19, 2006	32.71	33.32	32.36	33.11	21,290,460	+0.64(+1.96%)
Jan 18, 2006	33.15	33.26	31.66	32.47	20,080,404	-0.61(-1.84%)
Jan 17, 2006	33.10	33.21	32.57	33.08	19,284,130	+1.06(+3.31%)
Jan 13, 2006	31.37	32.14	31.37	32.02	11,319,736	+0.46(+1.46%)
Jan 12, 2006	31.75	32.46	31.36	31.56	19,718,826	+0.25(+0.79%)
Jan 11, 2006	31.28	31.69	30.27	31.31	21,116,946	+0.10(+0.32%)
Jan 10, 2006	31.00	32.05	30.90	31.21	20,481,998	+0.29(+0.92%)
Jan 09, 2006	31.06	31.11	30.57	30.93	13,929,003	+0.20(+0.64%)
Jan 06, 2006	30.76	31.03	30.45	30.73	18,910,546	+0.62(+2.04%)
Jan 05, 2006	30.13	30.32	29.41	30.11	16,939,682	-0.08(-0.25%)
Jan 04, 2006	29.47	30.31	29.44	30.19	16,825,824	+0.30(+1.01%)
Jan 03, 2006	29.04	29.98	28.86	29.89	24,053,962	+1.52(+5.35%)
Dec 30, 2005	28.11	28.62	27.95	28.37	14,978,639	+0.00(+0.00%)
Dec 29, 2005	28.46	29.03	28.16	28.37	11,232,251	-0.15(-0.52%)
Dec 28, 2005	28.24	28.73	28.10	28.52	12,468,679	+0.53(+1.91%)
Dec 27, 2005	28.69	28.69	27.83	27.99	15,425,703	-1.06(-3.65%)
Dec 23, 2005	29.14	29.23	28.77	29.05	8,685,188	-0.30(-1.03%)
Dec 22, 2005	29.15	29.58	29.06	29.35	13,829,514	+0.25(+0.87%)
Dec 21, 2005	28.34	29.14	28.30	29.10	16,259,446	+0.93(+3.32%)
Dec 20, 2005	28.45	28.81	28.06	28.16	20,188,806	-0.31(-1.10%)
Dec 19, 2005	28.97	29.27	28.27	28.47	15,544,835	-0.26(-0.92%)
Dec 16, 2005	29.38	29.35	28.63	28.74	20,066,946	+14.05(+95.62%)
Dec 15, 2005	14.98	15.05	14.48	14.69	25,572,852	-0.39(-2.57%)
Dec 14, 2005	14.91	15.13	14.80	15.08	21,990,884	+0.10(+0.64%)
Dec 13, 2005	14.96	15.28	14.94	14.98	29,152,272	+0.08(+0.51%)
Dec 12, 2005	14.67	15.00	14.60	14.91	25,935,158	+0.41(+2.84%)
Dec 09, 2005	14.50	14.59	14.37	14.50	19,026,586	-0.15(-1.03%)
Dec 08, 2005	14.33	14.67	14.31	14.65	23,739,490	+0.35(+2.48%)
Dec 07, 2005	14.40	14.68	14.19	14.29	24,353,156	-0.04(-0.27%)
Dec 06, 2005	14.29	14.51	14.10	14.33	20,854,490	-0.03(-0.22%)
Dec 05, 2005	14.27	14.59	14.19	14.36	30,626,600	+0.37(+2.64%)
Dec 02, 2005	13.95	14.19	13.90	13.99	27,628,472	+0.10(+0.69%)

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.