Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.58	18.81	17.75	18.10	2,931,452	+0.52(+2.98%)
Feb 27, 2006	17.61	17.84	17.45	17.58	1,574,005	+0.15(+0.84%)
Feb 24, 2006	17.32	17.62	17.18	17.43	2,412,933	+0.17(+1.01%)
Feb 23, 2006	17.35	18.10	17.13	17.26	14,421,532	-13.19(-43.32%)
Feb 22, 2006	31.00	31.15	30.29	30.45	782,533	+7.12(+30.50%)
Feb 21, 2006	23.70	23.88	22.95	23.33	418,088	-0.30(-1.28%)
Feb 17, 2006	23.49	23.88	23.18	23.64	318,524	+0.20(+0.86%)
Feb 16, 2006	22.73	23.91	22.61	23.43	599,733	+0.61(+2.66%)
Feb 15, 2006	22.56	22.83	22.34	22.83	766,197	+0.33(+1.45%)
Feb 14, 2006	22.72	22.72	22.36	22.50	567,834	-0.05(-0.20%)
Feb 13, 2006	22.51	22.82	22.34	22.55	522,344	+0.05(+0.22%)
Feb 10, 2006	22.58	22.77	22.32	22.49	342,832	-0.05(-0.22%)
Feb 09, 2006	23.26	23.54	22.43	22.55	1,692,486	+0.19(+0.83%)
Feb 08, 2006	24.48	24.69	20.51	22.36	4,920,261	-2.21(-9.00%)
Feb 07, 2006	23.77	25.17	23.68	24.57	1,028,985	+1.04(+4.40%)
Feb 06, 2006	23.46	23.63	22.82	23.54	847,236	+0.02(+0.10%)
Feb 03, 2006	24.45	24.66	23.47	23.51	1,026,658	-1.04(-4.22%)
Feb 02, 2006	25.26	25.26	24.47	24.55	418,440	-0.66(-2.63%)
Feb 01, 2006	25.60	25.78	25.17	25.21	469,393	-0.30(-1.17%)
Jan 31, 2006	24.87	25.92	24.73	25.51	729,402	+0.53(+2.12%)
Jan 30, 2006	24.95	25.08	24.68	24.98	316,409	+0.06(+0.23%)
Jan 27, 2006	24.10	24.97	23.78	24.92	535,421	+0.98(+4.11%)
Jan 26, 2006	23.73	24.11	23.20	23.94	599,325	+0.17(+0.71%)
Jan 25, 2006	23.64	23.91	23.40	23.77	438,658	+0.19(+0.81%)
Jan 24, 2006	23.66	23.86	23.45	23.58	513,321	+0.04(+0.17%)
Jan 23, 2006	24.27	24.47	23.42	23.54	749,832	-0.56(-2.31%)
Jan 20, 2006	25.01	25.12	23.88	24.10	903,610	-1.04(-4.14%)
Jan 19, 2006	25.31	25.31	24.63	25.14	321,162	-0.12(-0.49%)
Jan 18, 2006	25.59	25.79	25.23	25.26	335,205	-0.46(-1.79%)
Jan 17, 2006	24.86	26.37	24.34	25.72	516,622	-0.30(-1.15%)
Jan 13, 2006	26.41	26.41	25.91	26.02	182,809	-0.21(-0.79%)
Jan 12, 2006	25.17	26.44	25.17	26.23	547,333	+1.04(+4.13%)
Jan 11, 2006	25.07	25.56	24.85	25.19	249,236	+0.07(+0.29%)
Jan 10, 2006	25.46	25.71	24.96	25.12	337,949	-0.48(-1.87%)
Jan 09, 2006	25.88	26.01	25.46	25.59	374,336	-0.27(-1.04%)
Jan 06, 2006	25.31	26.34	25.23	25.86	785,274	+0.60(+2.38%)
Jan 05, 2006	24.30	25.28	24.20	25.26	410,906	+0.92(+3.79%)
Jan 04, 2006	23.52	24.37	23.50	24.34	382,524	+0.83(+3.54%)
Jan 03, 2006	23.57	23.85	23.11	23.51	474,906	-0.25(-1.07%)
Dec 30, 2005	23.81	23.82	23.42	23.76	176,010	-0.13(-0.56%)
Dec 29, 2005	23.91	24.10	23.64	23.89	123,617	-0.02(-0.09%)
Dec 28, 2005	23.60	24.18	23.25	23.92	489,866	+0.36(+1.53%)
Dec 27, 2005	24.61	24.64	23.48	23.56	509,333	-0.90(-3.68%)
Dec 23, 2005	24.98	24.98	24.24	24.46	306,640	-0.42(-1.67%)
Dec 22, 2005	24.72	24.96	24.47	24.87	481,876	+0.39(+1.61%)
Dec 21, 2005	23.85	24.48	23.57	24.48	491,836	+0.85(+3.59%)
Dec 20, 2005	23.21	24.22	23.06	23.63	683,746	+0.06(+0.26%)
Dec 19, 2005	24.07	24.18	22.83	23.57	3,088,430	-2.33(-9.01%)
Dec 16, 2005	24.91	25.96	24.37	25.90	1,230,973	+1.09(+4.37%)
Dec 15, 2005	25.71	25.97	24.80	24.82	658,504	-0.90(-3.50%)
Dec 14, 2005	26.23	26.23	25.59	25.72	244,653	-0.55(-2.08%)
Dec 13, 2005	25.56	26.38	25.54	26.26	499,902	+0.55(+2.12%)
Dec 12, 2005	25.83	26.07	25.56	25.72	405,520	-0.13(-0.52%)
Dec 09, 2005	25.56	26.00	25.49	25.85	205,702	+0.20(+0.77%)
Dec 08, 2005	25.31	26.29	25.31	25.66	306,897	+0.25(+0.97%)
Dec 07, 2005	25.71	25.72	25.19	25.41	310,665	-0.14(-0.55%)
Dec 06, 2005	25.39	25.86	25.17	25.55	554,346	+0.29(+1.14%)
Dec 05, 2005	25.19	25.82	25.10	25.26	353,442	-0.11(-0.44%)
Dec 02, 2005	26.31	26.39	25.19	25.37	442,266	-0.81(-3.09%)

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.