Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.45	17.39	16.82	17.10	11,782,380	-0.35(-2.01%)
Feb 27, 2006	17.23	17.68	17.23	17.45	11,663,177	+0.15(+0.85%)
Feb 24, 2006	17.15	17.37	17.03	17.30	6,042,085	+0.07(+0.41%)
Feb 23, 2006	17.35	17.62	17.19	17.23	11,360,102	-0.26(-1.48%)
Feb 22, 2006	16.87	17.51	16.76	17.49	11,815,214	+0.81(+4.83%)
Feb 21, 2006	17.06	17.13	16.64	16.69	8,626,003	-0.32(-1.89%)
Feb 17, 2006	17.48	17.53	16.99	17.01	12,986,828	-0.47(-2.69%)
Feb 16, 2006	17.13	17.58	17.10	17.48	14,948,322	+0.34(+2.00%)
Feb 15, 2006	16.99	17.14	16.81	17.13	8,723,221	+0.20(+1.16%)
Feb 14, 2006	16.73	16.99	16.60	16.94	10,578,074	+0.37(+2.24%)
Feb 13, 2006	16.48	16.83	16.26	16.57	10,721,261	+0.13(+0.81%)
Feb 10, 2006	16.50	16.64	16.15	16.43	12,448,917	-0.17(-1.01%)
Feb 09, 2006	16.99	17.15	16.55	16.60	11,857,328	-0.29(-1.70%)
Feb 08, 2006	16.83	16.92	16.48	16.89	11,211,348	+0.00(+0.00%)
Feb 07, 2006	16.69	16.89	16.13	16.89	14,753,600	+0.07(+0.42%)
Feb 06, 2006	17.09	17.13	16.48	16.82	12,515,299	-0.35(-2.04%)
Feb 03, 2006	16.97	17.41	16.83	17.17	12,110,580	+0.21(+1.24%)
Feb 02, 2006	17.51	17.83	16.89	16.96	18,585,364	-0.59(-3.35%)
Feb 01, 2006	17.11	17.62	17.01	17.55	15,562,181	+0.49(+2.87%)
Jan 31, 2006	17.36	17.51	16.99	17.06	14,213,975	-0.41(-2.37%)
Jan 30, 2006	17.26	17.63	17.18	17.47	10,835,752	+0.04(+0.24%)
Jan 27, 2006	17.59	17.86	17.37	17.43	15,901,802	-0.16(-0.92%)
Jan 26, 2006	17.55	17.72	16.81	17.59	28,766,858	-0.20(-1.10%)
Jan 25, 2006	16.10	17.86	15.98	17.79	63,331,540	+0.80(+4.70%)
Jan 24, 2006	16.85	17.25	16.68	16.99	26,338,260	+0.38(+2.28%)
Jan 23, 2006	16.95	17.13	16.49	16.61	15,663,253	-0.12(-0.71%)
Jan 20, 2006	17.32	17.37	16.66	16.73	17,196,616	-0.69(-3.94%)
Jan 19, 2006	17.69	18.04	17.24	17.41	25,904,276	-0.27(-1.51%)
Jan 18, 2006	16.59	17.74	16.34	17.68	20,661,492	+0.63(+3.70%)
Jan 17, 2006	16.99	17.23	16.85	17.05	13,513,890	-0.32(-1.86%)
Jan 13, 2006	17.08	17.51	16.83	17.37	23,965,196	+0.66(+3.94%)
Jan 12, 2006	17.31	17.36	16.64	16.71	30,003,284	-0.76(-4.37%)
Jan 11, 2006	16.43	17.55	16.43	17.48	45,410,716	+1.13(+6.94%)
Jan 10, 2006	15.76	16.38	15.66	16.34	26,191,220	+0.55(+3.46%)
Jan 09, 2006	14.86	15.93	14.86	15.80	31,813,168	+0.95(+6.42%)
Jan 06, 2006	14.56	14.95	14.54	14.84	13,952,157	+0.47(+3.26%)
Jan 05, 2006	14.59	14.60	14.29	14.37	11,917,572	-0.23(-1.58%)
Jan 04, 2006	14.09	14.61	14.04	14.61	16,177,753	+0.56(+3.99%)
Jan 03, 2006	13.79	14.08	13.55	14.04	14,364,870	+0.27(+1.98%)
Dec 30, 2005	13.83	13.89	13.68	13.77	7,065,944	-0.17(-1.21%)
Dec 29, 2005	14.12	14.18	13.90	13.94	5,481,046	-0.15(-1.04%)
Dec 28, 2005	14.15	14.22	13.92	14.09	7,461,669	+0.07(+0.50%)
Dec 27, 2005	14.12	14.38	13.97	14.02	8,436,563	-0.08(-0.60%)
Dec 23, 2005	13.95	14.14	13.92	14.10	7,400,283	+0.26(+1.87%)
Dec 22, 2005	13.90	14.02	13.81	13.84	8,165,894	+0.03(+0.20%)
Dec 21, 2005	13.88	13.90	13.59	13.81	14,149,591	-0.08(-0.56%)
Dec 20, 2005	13.98	14.04	13.72	13.89	16,195,883	-0.15(-1.10%)
Dec 19, 2005	14.68	14.70	13.94	14.04	18,096,990	-0.66(-4.48%)
Dec 16, 2005	14.79	14.91	14.70	14.70	19,781,818	-0.08(-0.57%)
Dec 15, 2005	14.97	15.03	14.72	14.79	12,374,825	-0.11(-0.75%)
Dec 14, 2005	15.14	15.14	14.89	14.90	16,812,740	+0.03(+0.19%)
Dec 13, 2005	14.96	15.03	14.78	14.87	12,136,420	-0.11(-0.75%)
Dec 12, 2005	14.82	15.01	14.72	14.98	8,483,531	+0.16(+1.09%)
Dec 09, 2005	14.78	14.96	14.73	14.82	6,983,859	+0.03(+0.19%)
Dec 08, 2005	14.75	14.98	14.65	14.79	8,657,695	+0.12(+0.81%)
Dec 07, 2005	14.81	14.92	14.61	14.68	9,867,283	-0.22(-1.46%)
Dec 06, 2005	14.91	15.10	14.75	14.89	10,753,238	-0.01(-0.05%)
Dec 05, 2005	14.54	14.97	14.51	14.90	15,321,919	+0.29(+2.02%)
Dec 02, 2005	14.32	14.70	14.32	14.61	13,148,430	+0.32(+2.26%)

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.