Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	31.13	31.38	30.93	31.09	44,389	-0.04(-0.13%)
Feb 27, 2006	31.33	31.46	30.89	31.13	74,941	-0.98(-3.05%)
Feb 24, 2006	32.00	32.15	31.61	32.11	60,743	-0.56(-1.70%)
Feb 23, 2006	32.97	32.97	32.57	32.67	60,204	-0.30(-0.91%)
Feb 22, 2006	32.97	33.02	32.89	32.97	63,619	+1.08(+3.40%)
Feb 21, 2006	31.54	31.88	31.52	31.88	57,508	+1.09(+3.52%)
Feb 17, 2006	30.65	30.88	30.60	30.80	48,522	+0.03(+0.09%)
Feb 16, 2006	30.55	30.82	30.06	30.77	250,342	+0.78(+2.60%)
Feb 15, 2006	30.05	30.24	29.87	29.99	53,914	+1.39(+4.86%)
Feb 14, 2006	28.38	28.65	28.35	28.60	31,629	+0.45(+1.58%)
Feb 13, 2006	28.29	28.37	28.08	28.16	38,638	+0.17(+0.60%)
Feb 10, 2006	28.21	28.27	27.83	27.99	58,047	+0.93(+3.43%)
Feb 09, 2006	27.40	27.40	27.05	27.06	40,076	-0.87(-3.13%)
Feb 08, 2006	27.82	27.95	27.48	27.93	63,439	+0.83(+3.08%)
Feb 07, 2006	27.40	27.42	27.02	27.10	67,033	-0.32(-1.18%)
Feb 06, 2006	26.82	27.43	26.82	27.42	58,047	+1.09(+4.14%)
Feb 03, 2006	26.57	26.57	26.05	26.33	75,839	-0.45(-1.66%)
Feb 02, 2006	27.21	27.21	26.73	26.78	76,199	-1.66(-5.83%)
Feb 01, 2006	28.13	28.63	28.13	28.43	89,318	+1.16(+4.26%)
Jan 31, 2006	26.86	27.46	26.85	27.27	140,177	+0.40(+1.47%)
Jan 30, 2006	26.55	26.88	26.54	26.88	99,202	+0.17(+0.62%)
Jan 27, 2006	26.85	26.93	26.54	26.71	146,108	+0.51(+1.93%)
Jan 26, 2006	26.32	26.37	26.06	26.20	52,297	-0.33(-1.24%)
Jan 25, 2006	26.72	26.79	26.34	26.53	48,163	-0.29(-1.08%)
Jan 24, 2006	26.79	26.96	26.78	26.82	30,192	+0.12(+0.46%)
Jan 23, 2006	26.57	26.83	26.57	26.70	43,490	+0.40(+1.50%)
Jan 20, 2006	26.93	26.99	26.30	26.30	106,211	-1.20(-4.37%)
Jan 19, 2006	27.32	27.57	27.29	27.50	122,026	+0.52(+1.92%)
Jan 18, 2006	27.04	27.60	26.93	26.99	151,140	+0.89(+3.41%)
Jan 17, 2006	26.15	26.26	25.91	26.10	115,376	+0.40(+1.54%)
Jan 13, 2006	25.71	25.81	25.64	25.70	122,924	+1.64(+6.82%)
Jan 12, 2006	24.20	24.20	23.99	24.06	37,021	-0.23(-0.96%)
Jan 11, 2006	24.34	24.34	24.07	24.29	56,250	-0.39(-1.58%)
Jan 10, 2006	24.65	24.74	24.56	24.68	99,382	+0.65(+2.69%)
Jan 09, 2006	24.48	24.48	23.97	24.04	95,787	-0.45(-1.82%)
Jan 06, 2006	24.35	24.54	24.27	24.48	131,012	+0.69(+2.90%)
Jan 05, 2006	23.82	23.87	23.68	23.79	102,437	+0.68(+2.94%)
Jan 04, 2006	22.81	23.16	22.81	23.11	167,853	+1.00(+4.53%)
Jan 03, 2006	21.48	22.11	21.48	22.11	77,277	+0.97(+4.58%)
Dec 30, 2005	21.14	21.23	21.03	21.14	33,966	+0.06(+0.26%)
Dec 29, 2005	21.38	21.38	21.09	21.09	43,131	-0.18(-0.86%)
Dec 28, 2005	21.12	21.28	21.06	21.27	94,709	+0.70(+3.38%)
Dec 27, 2005	20.81	20.84	20.54	20.58	21,925	-0.11(-0.51%)
Dec 23, 2005	20.73	20.75	20.64	20.68	15,814	+0.09(+0.46%)
Dec 22, 2005	20.57	20.62	20.48	20.59	41,514	+0.13(+0.65%)
Dec 21, 2005	20.48	20.48	20.37	20.45	16,174	+0.12(+0.60%)
Dec 20, 2005	20.37	20.42	20.32	20.33	24,800	-0.17(-0.81%)
Dec 19, 2005	20.53	20.64	20.45	20.50	48,882	+0.42(+2.08%)
Dec 16, 2005	20.50	20.50	20.08	20.08	27,136	-0.60(-2.91%)
Dec 15, 2005	20.76	20.81	20.59	20.68	38,818	+0.02(+0.11%)
Dec 14, 2005	20.82	20.82	20.50	20.66	47,804	-0.26(-1.25%)
Dec 13, 2005	21.09	21.09	20.84	20.92	15,455	-0.06(-0.27%)
Dec 12, 2005	20.78	20.98	20.77	20.98	41,693	+0.73(+3.60%)
Dec 09, 2005	20.45	20.45	20.21	20.25	17,432	-0.16(-0.79%)
Dec 08, 2005	20.17	20.44	20.15	20.41	93,990	+0.87(+4.47%)
Dec 07, 2005	19.59	19.63	19.48	19.54	47,444	+0.23(+1.21%)
Dec 06, 2005	19.34	19.34	19.20	19.30	19,588	-0.16(-0.83%)
Dec 05, 2005	19.45	19.48	19.27	19.46	29,832	-0.01(-0.06%)
Dec 02, 2005	19.48	19.51	19.36	19.48	30,551	+0.03(+0.17%)

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.