Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	30.70	30.83	30.20	30.50	225,400	-0.20(-0.65%)
Feb 27, 2006	59.88	30.91	30.21	30.70	242,000	+0.76(+2.54%)
Feb 24, 2006	29.23	30.03	29.00	29.94	163,100	+0.71(+2.42%)
Feb 23, 2006	30.01	30.06	29.18	29.23	280,900	-0.76(-2.53%)
Feb 22, 2006	29.31	30.57	29.31	29.99	315,100	+0.83(+2.83%)
Feb 21, 2006	29.52	29.95	29.15	29.17	282,000	-0.21(-0.73%)
Feb 17, 2006	29.27	29.43	28.60	29.38	399,400	-14.47(-33.00%)
Feb 16, 2006	43.90	45.46	43.70	43.85	926,700	-0.23(-0.52%)
Feb 15, 2006	42.10	44.23	41.43	44.08	690,000	+0.92(+2.13%)
Feb 14, 2006	41.65	45.24	41.65	43.16	1,971,100	+4.42(+11.41%)
Feb 13, 2006	39.14	39.25	38.57	38.74	161,700	-0.50(-1.27%)
Feb 10, 2006	39.27	39.47	38.60	39.24	132,100	-0.01(-0.03%)
Feb 09, 2006	38.85	39.97	38.83	39.25	349,600	+0.35(+0.90%)
Feb 08, 2006	38.50	38.98	38.30	38.90	217,200	+0.40(+1.04%)
Feb 07, 2006	39.54	39.76	38.50	38.50	222,600	-1.40(-3.51%)
Feb 06, 2006	39.56	39.94	39.08	39.90	166,000	+0.64(+1.63%)
Feb 03, 2006	38.65	39.85	38.50	39.26	285,300	+0.44(+1.13%)
Feb 02, 2006	38.90	39.08	38.50	38.82	271,900	+0.00(+0.00%)
Feb 01, 2006	38.80	39.10	38.64	38.82	185,500	-0.18(-0.46%)
Jan 31, 2006	38.90	39.38	38.24	39.00	380,500	+0.07(+0.18%)
Jan 30, 2006	39.25	39.47	38.64	38.93	234,300	-0.36(-0.92%)
Jan 27, 2006	39.10	39.56	38.55	39.29	378,700	+0.04(+0.10%)
Jan 26, 2006	39.15	39.38	38.89	39.25	288,300	+0.12(+0.31%)
Jan 25, 2006	39.25	39.38	38.66	39.13	384,100	+0.03(+0.08%)
Jan 24, 2006	38.35	39.13	38.10	39.10	374,800	+1.16(+3.06%)
Jan 23, 2006	37.80	38.08	37.58	37.94	160,500	+0.31(+0.82%)
Jan 20, 2006	38.49	38.49	37.48	37.63	107,500	-0.75(-1.95%)
Jan 19, 2006	37.30	38.47	37.28	38.38	167,100	+1.22(+3.28%)
Jan 18, 2006	37.20	37.47	36.96	37.16	247,800	-0.11(-0.30%)
Jan 17, 2006	37.45	37.48	37.01	37.27	162,300	-0.10(-0.27%)
Jan 13, 2006	37.50	37.63	36.97	37.37	160,600	+0.05(+0.13%)
Jan 12, 2006	37.95	38.22	37.22	37.32	241,000	-0.57(-1.50%)
Jan 11, 2006	37.60	37.92	37.30	37.89	158,400	+0.21(+0.56%)
Jan 10, 2006	37.84	37.90	37.51	37.68	123,100	-0.23(-0.61%)
Jan 09, 2006	37.80	38.40	37.67	37.91	348,300	+0.11(+0.29%)
Jan 06, 2006	37.85	37.91	37.17	37.80	362,100	+0.15(+0.40%)
Jan 05, 2006	37.93	37.93	37.07	37.65	193,300	-0.27(-0.71%)
Jan 04, 2006	37.28	38.14	37.10	37.92	256,500	+0.42(+1.12%)
Jan 03, 2006	37.05	37.89	36.25	37.50	443,700	-0.05(-0.13%)
Dec 30, 2005	37.20	37.55	36.71	37.55	480,900	+0.23(+0.62%)
Dec 29, 2005	36.80	37.42	36.70	37.32	210,700	+0.58(+1.58%)
Dec 28, 2005	36.35	36.90	35.83	36.74	325,000	+0.36(+0.99%)
Dec 27, 2005	36.67	36.73	36.03	36.38	534,900	-0.19(-0.52%)
Dec 23, 2005	36.30	36.59	36.25	36.57	269,100	+0.12(+0.33%)
Dec 22, 2005	35.57	36.55	35.57	36.45	256,900	+0.88(+2.47%)
Dec 21, 2005	34.06	35.57	34.06	35.57	255,900	+1.63(+4.80%)
Dec 20, 2005	34.35	34.59	33.85	33.94	109,800	-0.66(-1.91%)
Dec 19, 2005	35.50	35.56	34.51	34.60	100,500	-0.72(-2.04%)
Dec 16, 2005	35.67	35.79	35.12	35.32	244,900	-0.26(-0.73%)
Dec 15, 2005	35.85	35.91	34.92	35.58	131,700	-0.17(-0.48%)
Dec 14, 2005	36.50	36.50	35.16	35.75	236,700	+1.51(+4.41%)
Dec 13, 2005	34.36	34.62	34.03	34.24	98,200	-0.11(-0.32%)
Dec 12, 2005	36.00	36.00	34.20	34.35	231,600	-0.98(-2.77%)
Dec 09, 2005	34.00	35.54	34.00	35.33	326,500	+1.57(+4.65%)
Dec 08, 2005	34.00	34.33	33.66	33.76	199,300	-0.04(-0.12%)
Dec 07, 2005	33.75	33.86	33.27	33.80	164,100	+0.25(+0.75%)
Dec 06, 2005	34.00	34.45	33.49	33.55	192,900	-0.36(-1.06%)
Dec 05, 2005	33.88	33.99	33.15	33.91	164,800	-0.07(-0.21%)
Dec 02, 2005	34.25	34.30	33.44	33.98	115,300	-0.32(-0.93%)

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.