Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	22.28	22.36	21.48	22.23	4,542,973	-0.05(-0.21%)
Feb 27, 2006	22.70	22.70	22.14	22.28	3,036,573	+0.01(+0.04%)
Feb 24, 2006	21.98	22.42	21.91	22.27	2,380,270	+0.45(+2.07%)
Feb 23, 2006	21.70	22.00	21.54	21.81	2,579,827	+0.04(+0.19%)
Feb 22, 2006	22.07	22.07	21.71	21.77	2,955,886	-0.46(-2.06%)
Feb 21, 2006	21.68	22.63	21.68	22.23	5,289,329	+0.86(+4.02%)
Feb 17, 2006	21.05	21.39	20.99	21.37	2,740,480	+0.48(+2.30%)
Feb 16, 2006	20.61	21.06	20.46	20.89	4,238,235	+0.93(+4.66%)
Feb 15, 2006	20.63	20.78	19.78	19.96	4,395,287	-0.65(-3.17%)
Feb 14, 2006	20.24	20.77	20.04	20.61	5,063,838	-0.05(-0.26%)
Feb 13, 2006	21.27	21.28	20.48	20.67	4,502,630	-1.00(-4.61%)
Feb 10, 2006	21.45	21.93	21.02	21.67	4,559,543	+0.27(+1.28%)
Feb 09, 2006	21.63	21.95	21.31	21.39	5,354,888	-0.32(-1.48%)
Feb 08, 2006	20.80	21.79	20.38	21.72	8,115,540	+1.19(+5.77%)
Feb 07, 2006	21.37	21.38	20.13	20.53	4,320,363	-1.30(-5.98%)
Feb 06, 2006	21.48	21.93	21.41	21.83	3,278,635	+0.77(+3.68%)
Feb 03, 2006	21.18	21.63	20.93	21.06	3,751,951	-0.01(-0.03%)
Feb 02, 2006	21.60	22.17	20.75	21.07	5,967,966	-0.80(-3.64%)
Feb 01, 2006	22.20	22.32	21.78	21.86	8,745,909	-0.69(-3.05%)
Jan 31, 2006	22.10	22.82	21.93	22.55	3,537,986	+0.19(+0.87%)
Jan 30, 2006	22.85	22.89	22.11	22.36	3,950,067	-0.20(-0.87%)
Jan 27, 2006	22.07	22.70	22.02	22.55	7,962,091	+1.02(+4.72%)
Jan 26, 2006	20.98	21.60	20.89	21.53	3,215,958	+0.79(+3.81%)
Jan 25, 2006	20.98	21.20	20.60	20.74	4,980,269	-0.72(-3.36%)
Jan 24, 2006	21.14	21.59	21.14	21.47	3,238,291	+0.07(+0.32%)
Jan 23, 2006	21.40	21.86	21.03	21.40	6,999,608	+0.76(+3.66%)
Jan 20, 2006	20.75	20.91	20.36	20.64	5,849,817	+0.26(+1.26%)
Jan 19, 2006	19.43	20.61	19.43	20.39	8,037,735	+1.92(+10.42%)
Jan 18, 2006	18.87	18.91	18.25	18.46	2,658,352	-0.56(-2.96%)
Jan 17, 2006	18.19	19.09	18.17	19.02	5,757,603	+0.93(+5.16%)
Jan 13, 2006	17.80	18.10	17.79	18.09	1,728,289	+0.52(+2.94%)
Jan 12, 2006	18.33	18.33	17.53	17.57	4,401,771	-0.51(-2.84%)
Jan 11, 2006	17.97	18.24	17.86	18.09	3,591,297	+0.18(+0.99%)
Jan 10, 2006	17.30	17.96	17.22	17.91	3,005,595	+0.35(+2.00%)
Jan 09, 2006	17.63	17.80	17.42	17.56	4,080,463	+0.31(+1.80%)
Jan 06, 2006	17.18	17.55	17.18	17.25	2,623,772	+0.30(+1.74%)
Jan 05, 2006	17.15	17.26	16.89	16.95	1,796,729	-0.10(-0.59%)
Jan 04, 2006	17.07	17.15	16.91	17.05	2,476,806	-0.10(-0.57%)
Jan 03, 2006	17.17	17.28	16.77	17.15	4,566,027	+1.26(+7.90%)
Dec 30, 2005	15.79	15.97	15.62	15.89	1,205,264	-0.05(-0.29%)
Dec 29, 2005	16.09	16.17	15.86	15.94	1,338,541	-0.02(-0.15%)
Dec 28, 2005	15.93	16.17	15.89	15.96	1,376,003	+0.24(+1.53%)
Dec 27, 2005	16.10	16.10	15.51	15.72	2,333,443	-0.54(-3.30%)
Dec 23, 2005	16.33	16.33	16.08	16.26	1,168,522	-0.10(-0.61%)
Dec 22, 2005	16.67	16.67	16.29	16.36	1,349,348	-0.16(-0.96%)
Dec 21, 2005	16.42	16.73	16.42	16.52	1,643,279	+0.11(+0.67%)
Dec 20, 2005	16.48	16.62	16.33	16.41	1,861,567	+0.12(+0.72%)
Dec 19, 2005	16.57	16.84	16.23	16.29	2,886,005	-0.39(-2.36%)
Dec 16, 2005	16.76	16.81	16.51	16.68	2,513,548	-0.09(-0.51%)
Dec 15, 2005	16.92	16.95	16.66	16.77	2,382,431	-0.15(-0.87%)
Dec 14, 2005	16.88	17.22	16.88	16.92	2,107,231	+0.09(+0.54%)
Dec 13, 2005	17.13	17.15	16.75	16.83	3,566,803	-0.37(-2.15%)
Dec 12, 2005	17.26	17.26	16.87	17.20	2,836,296	-0.03(-0.19%)
Dec 09, 2005	17.59	17.63	17.02	17.23	3,124,465	-0.57(-3.18%)
Dec 08, 2005	16.98	17.90	16.97	17.80	4,153,226	+0.93(+5.53%)
Dec 07, 2005	17.27	17.61	16.66	16.87	3,538,707	-0.44(-2.52%)
Dec 06, 2005	17.14	17.45	17.12	17.30	4,286,504	+0.06(+0.35%)
Dec 05, 2005	17.21	17.45	17.16	17.24	5,264,115	+0.17(+0.98%)
Dec 02, 2005	16.65	17.11	16.41	17.07	7,101,188	+1.18(+7.40%)

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.