Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.86	18.14	17.24	17.48	1,431,515	-0.38(-2.12%)
Feb 27, 2006	18.10	18.38	17.68	17.86	1,308,344	-0.60(-3.25%)
Feb 24, 2006	18.61	18.63	18.16	18.46	1,266,309	+0.36(+1.96%)
Feb 23, 2006	18.61	18.70	17.95	18.10	1,335,150	-0.62(-3.29%)
Feb 22, 2006	18.54	19.06	18.42	18.72	1,784,465	-0.24(-1.25%)
Feb 21, 2006	18.35	18.99	18.12	18.95	2,398,549	+0.94(+5.21%)
Feb 17, 2006	17.91	18.42	17.68	18.01	1,628,748	+0.39(+2.19%)
Feb 16, 2006	17.04	17.92	16.91	17.63	1,863,706	+0.55(+3.24%)
Feb 15, 2006	17.43	17.68	16.90	17.08	1,775,961	-0.39(-2.26%)
Feb 14, 2006	17.08	17.67	16.81	17.47	1,906,755	+0.48(+2.83%)
Feb 13, 2006	17.39	17.68	16.81	16.99	2,304,092	-0.76(-4.27%)
Feb 10, 2006	18.10	18.15	17.15	17.75	1,968,096	-0.36(-2.00%)
Feb 09, 2006	18.62	18.72	18.11	18.11	1,698,321	+0.12(+0.66%)
Feb 08, 2006	18.01	18.35	17.45	17.99	2,432,644	-0.05(-0.26%)
Feb 07, 2006	19.14	19.14	17.91	18.04	3,050,137	-1.62(-8.23%)
Feb 06, 2006	19.14	19.85	19.10	19.66	1,869,162	+0.69(+3.66%)
Feb 03, 2006	19.64	19.77	18.76	18.96	2,545,451	-0.84(-4.26%)
Feb 02, 2006	19.20	20.11	19.03	19.81	4,308,980	+0.87(+4.58%)
Feb 01, 2006	19.06	19.13	18.40	18.94	3,091,740	-0.15(-0.79%)
Jan 31, 2006	18.93	19.36	18.70	19.09	7,294,727	+1.26(+7.08%)
Jan 30, 2006	17.61	17.97	17.41	17.83	1,954,318	+0.35(+1.99%)
Jan 27, 2006	17.52	18.11	17.39	17.48	4,234,251	+0.24(+1.37%)
Jan 26, 2006	16.13	17.29	15.86	17.24	4,528,903	+1.48(+9.41%)
Jan 25, 2006	15.34	15.86	15.29	15.76	3,303,252	+0.97(+6.56%)
Jan 24, 2006	14.85	15.09	14.53	14.79	2,145,594	-0.28(-1.83%)
Jan 23, 2006	15.88	15.21	14.75	15.06	1,391,662	-0.04(-0.26%)
Jan 20, 2006	15.77	15.83	15.05	15.10	1,748,643	-0.35(-2.25%)
Jan 19, 2006	15.30	15.63	15.28	15.45	1,228,592	+0.41(+2.73%)
Jan 18, 2006	15.50	15.63	14.92	15.04	1,744,167	-0.77(-4.85%)
Jan 17, 2006	15.66	16.02	15.54	15.81	1,808,848	+0.12(+0.75%)
Jan 13, 2006	15.43	15.96	15.40	15.69	1,974,715	+0.18(+1.17%)
Jan 12, 2006	15.43	15.63	15.33	15.51	918,673	-0.11(-0.71%)
Jan 11, 2006	15.50	15.92	15.50	15.62	877,599	+0.05(+0.30%)
Jan 10, 2006	15.58	15.86	15.33	15.57	1,402,199	-0.17(-1.10%)
Jan 09, 2006	15.72	16.14	15.62	15.74	1,889,703	-0.07(-0.45%)
Jan 06, 2006	15.43	16.02	15.43	15.81	1,709,102	+0.53(+3.46%)
Jan 05, 2006	15.24	15.48	15.06	15.28	1,134,797	-0.42(-2.66%)
Jan 04, 2006	15.61	15.77	15.43	15.70	1,198,105	-0.04(-0.25%)
Jan 03, 2006	15.13	15.84	14.86	15.74	1,985,668	+0.88(+5.95%)
Dec 30, 2005	15.08	15.13	14.79	14.86	655,919	-0.23(-1.52%)
Dec 29, 2005	15.12	15.20	14.77	15.09	718,624	+0.02(+0.16%)
Dec 28, 2005	14.98	15.10	14.77	15.06	852,266	+0.32(+2.14%)
Dec 27, 2005	14.83	15.17	14.72	14.75	922,728	+0.07(+0.48%)
Dec 23, 2005	14.90	15.13	14.68	14.68	1,040,381	-0.35(-2.31%)
Dec 22, 2005	14.44	15.02	14.44	15.02	2,244,082	+0.63(+4.39%)
Dec 21, 2005	13.86	14.44	13.80	14.39	1,462,111	+0.50(+3.64%)
Dec 20, 2005	14.22	14.36	13.79	13.89	1,695,956	-0.35(-2.44%)
Dec 19, 2005	14.62	14.85	14.21	14.23	1,277,826	-0.28(-1.96%)
Dec 16, 2005	14.56	14.75	14.40	14.52	951,174	+0.07(+0.49%)
Dec 15, 2005	14.56	14.68	14.31	14.45	1,821,530	+0.13(+0.88%)
Dec 14, 2005	14.64	14.87	14.24	14.32	2,121,125	-0.42(-2.84%)
Dec 13, 2005	14.90	15.15	14.60	14.74	2,474,157	-0.24(-1.63%)
Dec 12, 2005	15.86	16.37	14.95	14.98	3,697,765	-0.59(-3.80%)
Dec 09, 2005	15.95	16.29	15.48	15.58	1,788,384	-0.34(-2.13%)
Dec 08, 2005	16.11	16.28	15.80	15.92	1,365,445	-0.14(-0.88%)
Dec 07, 2005	15.98	16.21	15.64	16.06	1,987,642	+0.39(+2.52%)
Dec 06, 2005	15.22	15.78	15.10	15.66	2,502,303	+0.39(+2.58%)
Dec 05, 2005	15.55	15.58	15.16	15.27	1,397,333	+0.02(+0.10%)
Dec 02, 2005	15.66	15.69	15.04	15.25	1,544,344	-0.42(-2.67%)

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.