Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.69	13.69	13.45	13.47	57,607,824	-0.21(-1.54%)
Feb 27, 2006	13.58	13.76	13.56	13.69	60,522,832	+0.12(+0.87%)
Feb 24, 2006	13.43	13.62	13.42	13.57	37,420,264	+0.12(+0.88%)
Feb 23, 2006	13.49	13.56	13.40	13.45	42,535,036	-0.03(-0.19%)
Feb 22, 2006	13.22	13.51	13.21	13.47	56,681,504	+0.28(+2.15%)
Feb 21, 2006	13.22	13.32	13.17	13.19	40,631,672	-0.09(-0.70%)
Feb 17, 2006	13.27	13.28	13.09	13.28	48,688,464	+0.01(+0.04%)
Feb 16, 2006	13.17	13.31	13.05	13.28	43,970,188	+0.10(+0.78%)
Feb 15, 2006	13.10	13.20	12.98	13.18	54,465,220	+0.06(+0.43%)
Feb 14, 2006	13.14	13.19	13.09	13.12	61,412,804	-0.04(-0.31%)
Feb 13, 2006	13.07	13.20	12.96	13.16	48,427,244	-0.05(-0.39%)
Feb 10, 2006	13.38	13.42	13.04	13.21	112,453,600	-0.34(-2.51%)
Feb 09, 2006	13.57	13.81	13.50	13.55	90,040,040	-0.02(-0.11%)
Feb 08, 2006	13.20	13.58	13.17	13.57	120,559,952	+0.61(+4.73%)
Feb 07, 2006	12.89	13.22	12.88	12.96	55,850,036	+0.05(+0.36%)
Feb 06, 2006	12.97	13.03	12.84	12.91	42,319,684	-0.10(-0.75%)
Feb 03, 2006	13.26	13.26	13.00	13.01	53,454,164	-0.26(-1.94%)
Feb 02, 2006	13.43	13.44	13.15	13.26	47,969,720	-0.14(-1.04%)
Feb 01, 2006	13.25	13.44	13.21	13.40	55,154,812	+0.19(+1.44%)
Jan 31, 2006	13.39	13.41	13.13	13.21	60,960,140	-0.13(-1.00%)
Jan 30, 2006	13.45	13.55	13.25	13.35	63,810,620	-0.03(-0.19%)
Jan 27, 2006	13.08	13.42	13.04	13.37	118,587,208	+0.48(+3.75%)
Jan 26, 2006	12.84	13.04	12.75	12.89	80,174,736	+0.11(+0.89%)
Jan 25, 2006	12.72	12.80	12.50	12.78	51,251,484	+0.12(+0.98%)
Jan 24, 2006	12.86	12.88	12.61	12.65	56,741,756	-0.15(-1.21%)
Jan 23, 2006	12.76	12.86	12.73	12.81	56,012,712	+0.09(+0.73%)
Jan 20, 2006	12.85	12.90	12.67	12.71	100,423,320	-0.13(-1.04%)
Jan 19, 2006	12.82	12.92	12.67	12.85	111,979,944	+0.50(+4.04%)
Jan 18, 2006	12.43	12.47	12.27	12.35	65,190,184	-0.14(-1.15%)
Jan 17, 2006	12.61	12.62	12.38	12.49	62,492,664	-0.20(-1.58%)
Jan 13, 2006	12.70	12.75	12.57	12.69	40,759,172	+0.05(+0.37%)
Jan 12, 2006	12.74	12.79	12.59	12.65	52,516,572	-0.09(-0.69%)
Jan 11, 2006	12.66	12.78	12.63	12.73	55,263,264	+0.16(+1.27%)
Jan 10, 2006	12.72	12.73	12.51	12.57	55,643,432	-0.21(-1.65%)
Jan 09, 2006	12.85	12.86	12.62	12.79	54,576,008	+0.00(+0.00%)
Jan 06, 2006	12.65	12.84	12.67	12.79	55,438,964	+0.14(+1.10%)
Jan 05, 2006	12.63	12.73	12.57	12.65	82,798,200	+0.02(+0.12%)
Jan 04, 2006	12.33	12.64	12.32	12.63	85,462,872	+0.40(+3.24%)
Jan 03, 2006	12.17	12.31	12.14	12.23	73,953,672	+0.24(+1.97%)
Dec 30, 2005	12.08	12.08	11.94	12.00	63,173,704	-0.07(-0.55%)
Dec 29, 2005	12.14	12.16	12.06	12.07	48,232,884	-0.08(-0.63%)
Dec 28, 2005	12.18	12.25	12.12	12.14	49,841,792	-0.02(-0.13%)
Dec 27, 2005	12.33	12.35	12.16	12.16	48,512,956	-0.17(-1.38%)
Dec 23, 2005	12.35	12.37	12.29	12.33	42,009,680	-0.05(-0.42%)
Dec 22, 2005	12.36	12.43	12.26	12.38	48,945,796	+0.01(+0.08%)
Dec 21, 2005	12.36	12.58	12.32	12.37	68,614,024	+0.02(+0.17%)
Dec 20, 2005	12.51	12.50	12.28	12.35	94,126,840	-0.16(-1.32%)
Dec 19, 2005	11.62	12.97	12.44	12.51	278,332,992	+0.90(+7.71%)
Dec 16, 2005	11.73	11.80	11.60	11.62	137,958,448	-0.11(-0.92%)
Dec 15, 2005	11.76	11.88	11.58	11.73	82,413,760	-0.03(-0.26%)
Dec 14, 2005	11.48	11.84	11.47	11.76	128,770,680	+0.28(+2.42%)
Dec 13, 2005	10.85	11.52	10.85	11.48	175,386,304	+0.70(+6.54%)
Dec 12, 2005	10.61	10.79	10.43	10.77	111,876,160	+0.17(+1.65%)
Dec 09, 2005	10.80	10.83	10.58	10.60	82,406,368	-0.20(-1.81%)
Dec 08, 2005	10.86	10.87	10.76	10.79	58,222,388	-0.06(-0.57%)
Dec 07, 2005	10.90	10.94	10.80	10.86	66,757,112	-0.02(-0.19%)
Dec 06, 2005	11.02	11.02	10.86	10.88	65,867,916	-0.11(-0.98%)
Dec 05, 2005	10.95	11.01	10.91	10.98	57,443,008	+0.03(+0.23%)
Dec 02, 2005	10.99	11.02	10.92	10.96	42,327,652	-0.04(-0.37%)

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.