Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	21.71	21.45	21.04	21.28	1,089,524	-0.43(-1.99%)
Feb 27, 2006	21.99	22.02	21.69	21.71	501,278	-0.37(-1.68%)
Feb 24, 2006	22.08	22.34	21.97	22.08	1,078,047	+0.11(+0.51%)
Feb 23, 2006	22.38	22.55	21.96	21.97	1,077,401	-0.80(-3.50%)
Feb 22, 2006	23.02	23.03	22.59	22.77	849,150	-0.79(-3.36%)
Feb 21, 2006	23.38	23.94	23.32	23.56	1,655,302	+1.11(+4.93%)
Feb 17, 2006	21.93	22.46	21.87	22.46	1,506,906	+0.97(+4.52%)
Feb 16, 2006	21.44	21.74	21.21	21.48	1,243,416	+0.20(+0.96%)
Feb 15, 2006	21.69	21.99	21.16	21.28	2,075,431	-1.93(-8.32%)
Feb 14, 2006	23.35	23.36	22.46	23.21	1,005,466	-0.54(-2.27%)
Feb 13, 2006	23.85	24.34	23.70	23.75	394,589	-0.69(-2.81%)
Feb 10, 2006	24.84	24.97	24.13	24.44	489,962	+0.22(+0.89%)
Feb 09, 2006	24.16	24.73	24.06	24.22	615,080	+0.03(+0.13%)
Feb 08, 2006	23.94	24.51	23.38	24.19	1,747,766	-0.46(-1.86%)
Feb 07, 2006	24.73	25.12	24.50	24.65	847,534	-1.31(-5.05%)
Feb 06, 2006	25.70	26.13	25.60	25.96	980,087	+0.27(+1.04%)
Feb 03, 2006	25.58	26.01	25.54	25.69	1,044,909	-0.20(-0.79%)
Feb 02, 2006	26.31	26.80	25.70	25.90	968,448	-0.52(-1.97%)
Feb 01, 2006	25.94	26.72	25.94	26.41	889,078	+1.24(+4.91%)
Jan 31, 2006	25.17	25.52	25.09	25.18	340,759	+0.01(+0.02%)
Jan 30, 2006	24.83	25.26	24.74	25.17	527,304	+0.04(+0.15%)
Jan 27, 2006	24.84	25.36	24.84	25.13	395,235	+0.59(+2.42%)
Jan 26, 2006	24.26	24.59	24.22	24.54	424,009	+0.75(+3.17%)
Jan 25, 2006	24.19	24.26	23.76	23.79	424,979	+0.16(+0.68%)
Jan 24, 2006	23.76	23.83	23.53	23.62	595,682	-0.47(-1.95%)
Jan 23, 2006	23.79	24.25	23.66	24.10	632,538	+0.46(+1.96%)
Jan 20, 2006	23.36	23.72	23.36	23.63	674,082	+0.09(+0.37%)
Jan 19, 2006	23.35	23.62	23.07	23.54	709,969	+1.49(+6.76%)
Jan 18, 2006	22.21	22.36	21.93	22.05	347,225	-0.02(-0.11%)
Jan 17, 2006	21.91	22.23	21.78	22.08	752,321	-0.47(-2.08%)
Jan 13, 2006	22.09	22.61	22.09	22.55	319,259	+0.37(+1.67%)
Jan 12, 2006	22.72	22.72	21.88	22.18	713,202	-0.94(-4.07%)
Jan 11, 2006	22.89	23.24	22.56	23.12	196,728	+0.24(+1.03%)
Jan 10, 2006	22.78	23.03	22.65	22.88	300,993	-0.19(-0.83%)
Jan 09, 2006	23.01	23.13	22.89	23.07	336,233	-0.20(-0.88%)
Jan 06, 2006	22.98	23.46	22.90	23.28	275,937	+0.35(+1.51%)
Jan 05, 2006	22.70	23.07	22.61	22.93	234,878	-0.15(-0.67%)
Jan 04, 2006	22.74	23.17	22.65	23.09	298,568	-0.19(-0.80%)
Jan 03, 2006	22.49	23.37	22.49	23.27	428,374	+1.22(+5.56%)
Dec 30, 2005	22.05	22.07	21.70	22.05	161,650	-0.08(-0.36%)
Dec 29, 2005	21.87	22.20	21.82	22.13	174,744	+0.31(+1.42%)
Dec 28, 2005	21.54	21.90	21.53	21.82	130,128	+0.49(+2.29%)
Dec 27, 2005	21.99	22.02	21.09	21.33	313,925	-0.66(-3.01%)
Dec 23, 2005	21.90	22.05	21.59	21.99	114,448	+0.00(+0.00%)
Dec 22, 2005	21.71	22.07	21.63	21.99	153,891	+0.53(+2.45%)
Dec 21, 2005	21.63	21.69	21.40	21.47	290,162	-0.04(-0.20%)
Dec 20, 2005	21.78	21.79	21.40	21.51	222,916	-0.37(-1.70%)
Dec 19, 2005	22.25	22.27	21.68	21.88	623,163	+0.44(+2.05%)
Dec 16, 2005	21.69	21.74	21.28	21.44	510,977	+0.04(+0.17%)
Dec 15, 2005	21.70	21.90	21.40	21.40	894,736	+0.26(+1.23%)
Dec 14, 2005	21.45	21.47	20.94	21.14	229,058	-0.32(-1.50%)
Dec 13, 2005	21.44	21.58	21.34	21.47	356,277	+0.27(+1.28%)
Dec 12, 2005	21.06	21.22	20.82	21.19	315,218	+0.85(+4.20%)
Dec 09, 2005	20.81	20.81	20.29	20.34	196,728	-0.32(-1.53%)
Dec 08, 2005	20.43	20.74	20.23	20.66	312,955	+0.25(+1.21%)
Dec 07, 2005	20.53	20.75	20.34	20.41	320,068	+0.19(+0.95%)
Dec 06, 2005	20.29	20.51	20.17	20.22	444,539	-0.15(-0.76%)
Dec 05, 2005	20.29	20.60	20.17	20.37	644,177	-0.11(-0.51%)
Dec 02, 2005	20.45	20.66	20.35	20.48	695,905	-0.41(-1.96%)

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.