Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	16.91	16.98	16.17	16.22	1,372,400	-0.69(-4.08%)
Feb 27, 2006	16.75	17.06	16.67	16.91	475,600	+0.14(+0.83%)
Feb 24, 2006	16.96	17.02	16.76	16.77	825,200	-0.24(-1.41%)
Feb 23, 2006	17.03	17.30	16.85	17.01	1,111,500	-0.02(-0.12%)
Feb 22, 2006	16.79	17.27	16.77	17.03	541,800	+0.24(+1.43%)
Feb 21, 2006	17.03	17.18	16.67	16.79	729,000	-0.25(-1.47%)
Feb 17, 2006	16.60	17.41	16.56	17.04	992,300	+0.48(+2.90%)
Feb 16, 2006	16.80	16.89	16.50	16.56	432,200	-0.19(-1.13%)
Feb 15, 2006	16.70	16.82	16.54	16.75	494,500	+0.11(+0.66%)
Feb 14, 2006	16.49	16.90	16.30	16.64	684,200	+0.15(+0.91%)
Feb 13, 2006	16.83	16.87	16.41	16.49	719,500	-0.38(-2.25%)
Feb 10, 2006	16.78	17.05	16.63	16.87	957,500	+0.14(+0.84%)
Feb 09, 2006	16.77	17.32	16.66	16.73	781,100	-0.04(-0.24%)
Feb 08, 2006	17.05	17.06	16.48	16.77	1,161,100	-0.31(-1.81%)
Feb 07, 2006	17.25	17.58	16.93	17.08	1,092,600	-0.30(-1.73%)
Feb 06, 2006	17.92	17.97	17.28	17.38	1,496,900	-0.54(-3.01%)
Feb 03, 2006	18.15	18.43	17.40	17.92	1,680,800	-0.52(-2.82%)
Feb 02, 2006	18.57	18.71	18.07	18.44	923,700	-0.41(-2.18%)
Feb 01, 2006	18.50	19.00	18.30	18.85	1,099,500	+0.26(+1.40%)
Jan 31, 2006	18.69	18.70	18.32	18.59	673,300	-0.21(-1.12%)
Jan 30, 2006	18.68	18.89	18.60	18.80	550,700	+0.13(+0.70%)
Jan 27, 2006	18.25	18.79	18.10	18.67	785,300	+0.51(+2.81%)
Jan 26, 2006	18.98	18.98	17.92	18.16	1,313,300	-0.81(-4.27%)
Jan 25, 2006	18.90	19.00	18.60	18.97	1,135,700	+0.11(+0.58%)
Jan 24, 2006	18.57	18.91	18.49	18.86	654,200	+0.43(+2.33%)
Jan 23, 2006	18.17	18.76	18.05	18.43	879,300	+0.42(+2.33%)
Jan 20, 2006	18.79	18.79	17.94	18.01	1,948,800	-0.78(-4.15%)
Jan 19, 2006	18.35	18.95	18.16	18.79	794,200	+0.64(+3.53%)
Jan 18, 2006	18.27	18.50	18.04	18.15	685,900	-0.11(-0.60%)
Jan 17, 2006	18.40	18.48	18.10	18.26	1,162,200	-0.32(-1.72%)
Jan 13, 2006	18.33	18.68	18.15	18.58	1,855,800	+0.18(+0.98%)
Jan 12, 2006	19.75	19.90	18.26	18.40	3,395,100	-1.45(-7.30%)
Jan 11, 2006	20.70	20.74	19.31	19.85	2,015,000	-0.80(-3.87%)
Jan 10, 2006	21.00	21.01	20.45	20.65	789,000	-0.36(-1.71%)
Jan 09, 2006	20.75	21.38	20.13	21.01	2,099,800	+1.38(+7.03%)
Jan 06, 2006	20.05	20.10	19.33	19.63	1,079,800	-0.35(-1.75%)
Jan 05, 2006	18.63	20.02	18.63	19.98	1,588,200	+1.06(+5.60%)
Jan 04, 2006	18.55	18.99	18.39	18.92	704,700	+0.31(+1.67%)
Jan 03, 2006	18.33	18.66	18.17	18.61	577,100	+0.28(+1.53%)
Dec 30, 2005	18.52	18.61	18.29	18.33	381,000	-0.31(-1.66%)
Dec 29, 2005	18.42	18.90	18.39	18.64	347,400	+0.19(+1.03%)
Dec 28, 2005	18.36	18.62	18.28	18.45	410,700	+0.09(+0.49%)
Dec 27, 2005	18.39	18.64	18.30	18.36	500,600	-0.04(-0.22%)
Dec 23, 2005	18.28	18.55	18.18	18.40	548,600	+0.06(+0.33%)
Dec 22, 2005	18.36	18.52	18.12	18.34	666,600	-0.01(-0.05%)
Dec 21, 2005	18.00	18.58	17.85	18.35	833,600	+0.48(+2.69%)
Dec 20, 2005	18.31	18.38	17.83	17.87	1,528,600	-0.51(-2.77%)
Dec 19, 2005	18.52	18.77	18.26	18.38	789,200	-0.16(-0.86%)
Dec 16, 2005	18.62	18.75	18.45	18.54	652,200	+0.02(+0.11%)
Dec 15, 2005	18.73	18.79	18.42	18.52	780,400	-0.21(-1.12%)
Dec 14, 2005	18.74	18.84	18.60	18.73	1,224,900	-0.07(-0.37%)
Dec 13, 2005	18.55	18.98	18.20	18.80	826,400	-0.03(-0.16%)
Dec 12, 2005	19.04	19.13	18.65	18.83	958,900	-0.21(-1.10%)
Dec 09, 2005	18.08	19.23	17.80	19.04	1,767,200	+0.85(+4.67%)
Dec 08, 2005	18.57	18.47	18.02	18.19	2,132,800	-0.38(-2.05%)
Dec 07, 2005	18.35	18.73	18.10	18.57	1,711,500	-0.20(-1.07%)
Dec 06, 2005	18.93	18.98	18.56	18.77	1,743,400	-0.06(-0.32%)
Dec 05, 2005	19.05	19.06	18.40	18.83	2,745,200	-0.46(-2.38%)
Dec 02, 2005	21.02	21.02	19.10	19.29	3,738,700	-1.81(-8.58%)

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.