Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	15.92	15.83	15.12	15.45	53,240,944	-0.47(-2.96%)
Feb 27, 2006	15.91	16.08	15.82	15.92	21,382,858	-0.08(-0.51%)
Feb 24, 2006	15.86	16.01	15.68	16.00	20,355,130	+0.10(+0.63%)
Feb 23, 2006	15.91	16.12	15.79	15.90	22,859,122	-0.05(-0.29%)
Feb 22, 2006	15.84	15.98	15.63	15.95	21,744,714	+0.21(+1.35%)
Feb 21, 2006	15.95	16.04	15.63	15.74	23,066,894	-0.20(-1.24%)
Feb 17, 2006	16.08	16.12	15.88	15.93	21,124,042	-0.18(-1.10%)
Feb 16, 2006	15.68	16.18	15.68	16.11	37,790,568	+0.43(+2.76%)
Feb 15, 2006	15.46	15.78	15.37	15.68	30,433,932	+0.25(+1.62%)
Feb 14, 2006	15.28	15.61	15.25	15.43	30,868,456	+0.17(+1.09%)
Feb 13, 2006	15.07	15.29	14.99	15.26	23,250,832	+0.02(+0.10%)
Feb 10, 2006	15.33	15.39	14.89	15.25	39,280,804	+0.00(+0.00%)
Feb 09, 2006	15.67	15.88	15.21	15.25	34,855,192	-0.37(-2.37%)
Feb 08, 2006	15.44	15.66	15.26	15.62	33,764,644	+0.22(+1.40%)
Feb 07, 2006	15.72	15.73	15.24	15.40	43,232,660	-0.32(-2.06%)
Feb 06, 2006	15.82	15.85	15.67	15.73	25,427,036	+0.07(+0.47%)
Feb 03, 2006	15.82	16.04	15.58	15.65	40,539,936	-0.39(-2.40%)
Feb 02, 2006	16.52	16.53	16.00	16.04	39,375,884	-0.49(-2.99%)
Feb 01, 2006	16.40	16.62	16.37	16.53	30,924,352	-0.09(-0.56%)
Jan 31, 2006	16.59	16.71	16.33	16.63	36,319,920	+0.00(+0.02%)
Jan 30, 2006	16.80	17.07	16.52	16.62	30,932,232	-0.38(-2.22%)
Jan 27, 2006	16.91	17.22	16.86	17.00	24,145,780	+0.01(+0.05%)
Jan 26, 2006	17.02	17.07	16.78	16.99	26,899,168	+0.23(+1.38%)
Jan 25, 2006	17.18	17.26	16.69	16.76	31,356,690	-0.32(-1.85%)
Jan 24, 2006	16.94	17.22	16.90	17.08	29,253,314	+0.22(+1.30%)
Jan 23, 2006	17.38	17.46	16.76	16.86	46,662,848	-0.49(-2.82%)
Jan 20, 2006	18.03	18.11	17.25	17.35	69,961,784	-0.69(-3.85%)
Jan 19, 2006	17.61	18.46	17.52	18.04	120,366,704	+0.90(+5.24%)
Jan 18, 2006	17.13	17.62	17.11	17.14	70,301,072	-0.37(-2.14%)
Jan 17, 2006	17.66	17.80	17.38	17.52	28,093,834	-0.22(-1.22%)
Jan 13, 2006	17.36	17.74	17.36	17.73	25,570,850	+0.44(+2.52%)
Jan 12, 2006	17.43	17.57	17.18	17.30	23,232,182	-0.20(-1.17%)
Jan 11, 2006	17.68	17.70	17.41	17.50	25,013,848	-0.29(-1.65%)
Jan 10, 2006	17.82	17.91	17.59	17.79	25,420,008	-0.18(-0.99%)
Jan 09, 2006	17.96	18.07	17.75	17.97	27,096,028	-0.02(-0.13%)
Jan 06, 2006	17.88	18.10	17.74	17.99	40,025,872	+0.30(+1.68%)
Jan 05, 2006	17.25	17.74	17.25	17.70	38,839,384	+0.53(+3.08%)
Jan 04, 2006	17.25	17.32	16.94	17.17	33,182,266	+0.02(+0.11%)
Jan 03, 2006	16.86	17.25	16.39	17.15	39,409,036	+0.48(+2.87%)
Dec 30, 2005	16.88	17.01	16.67	16.67	22,300,930	-0.20(-1.21%)
Dec 29, 2005	17.09	17.22	16.84	16.88	17,720,238	-0.24(-1.40%)
Dec 28, 2005	17.02	17.20	16.94	17.12	20,755,880	+0.24(+1.42%)
Dec 27, 2005	17.22	17.35	16.76	16.88	21,182,338	-0.33(-1.93%)
Dec 23, 2005	17.08	17.26	17.08	17.21	14,622,571	+0.13(+0.75%)
Dec 22, 2005	17.18	17.20	16.96	17.08	18,183,738	-0.00(-0.02%)
Dec 21, 2005	17.14	17.32	16.95	17.08	24,874,658	+0.06(+0.34%)
Dec 20, 2005	17.27	17.32	16.80	17.03	34,260,272	-0.19(-1.08%)
Dec 19, 2005	17.82	17.93	17.18	17.21	31,612,458	-0.51(-2.87%)
Dec 16, 2005	17.73	17.97	17.61	17.72	49,395,236	-0.03(-0.17%)
Dec 15, 2005	17.47	17.85	17.55	17.75	32,230,170	+0.28(+1.61%)
Dec 14, 2005	17.51	17.55	17.22	17.47	26,620,030	-0.03(-0.15%)
Dec 13, 2005	17.08	17.54	17.06	17.50	32,572,622	+0.36(+2.09%)
Dec 12, 2005	16.70	17.20	16.70	17.14	29,435,456	+0.39(+2.33%)
Dec 09, 2005	16.63	16.86	16.62	16.75	24,469,152	-0.02(-0.12%)
Dec 08, 2005	17.00	17.09	16.64	16.77	42,586,908	-0.33(-1.94%)
Dec 07, 2005	17.27	17.35	16.82	17.10	32,862,942	-0.14(-0.81%)
Dec 06, 2005	17.58	17.60	17.22	17.24	32,432,170	-0.20(-1.13%)
Dec 05, 2005	17.50	17.70	17.30	17.44	35,996,572	+0.00(+0.02%)
Dec 02, 2005	17.36	17.49	17.07	17.43	34,858,740	+0.09(+0.51%)

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.