Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.75	12.96	12.30	12.38	6,032,011	-0.37(-2.88%)
Feb 27, 2006	12.63	12.82	12.40	12.75	4,622,636	+0.20(+1.63%)
Feb 24, 2006	12.14	12.77	12.12	12.54	5,574,407	+0.38(+3.12%)
Feb 23, 2006	12.20	12.24	12.10	12.17	2,736,597	-0.00(-0.03%)
Feb 22, 2006	12.10	12.36	12.04	12.17	4,620,157	+0.02(+0.15%)
Feb 21, 2006	12.24	12.33	12.04	12.15	3,276,459	-0.02(-0.15%)
Feb 17, 2006	12.20	12.23	12.05	12.17	3,423,539	-0.04(-0.35%)
Feb 16, 2006	12.10	12.29	12.07	12.21	4,292,117	+0.12(+0.96%)
Feb 15, 2006	12.04	12.19	12.04	12.10	2,400,929	+0.05(+0.43%)
Feb 14, 2006	12.07	12.15	12.03	12.04	8,222,882	+0.00(+0.00%)
Feb 13, 2006	12.29	12.30	11.85	12.04	8,273,870	-0.25(-2.01%)
Feb 10, 2006	12.29	12.36	12.09	12.29	19,732,528	-0.02(-0.15%)
Feb 09, 2006	12.41	12.84	12.25	12.31	4,672,601	-0.20(-1.61%)
Feb 08, 2006	12.38	12.73	12.38	12.51	2,627,184	+0.04(+0.29%)
Feb 07, 2006	13.14	13.22	12.44	12.47	4,605,111	-0.50(-3.82%)
Feb 06, 2006	12.23	13.06	12.11	12.97	6,461,887	+0.74(+6.02%)
Feb 03, 2006	12.28	12.49	12.07	12.23	4,407,854	+0.07(+0.60%)
Feb 02, 2006	12.04	12.46	12.04	12.16	4,697,814	-0.03(-0.25%)
Feb 01, 2006	12.36	12.51	12.00	12.19	10,735,766	-0.62(-4.84%)
Jan 31, 2006	12.95	13.07	12.46	12.81	16,392,627	-1.46(-10.26%)
Jan 30, 2006	14.05	14.29	13.76	14.28	12,401,157	+0.96(+7.23%)
Jan 27, 2006	13.21	13.60	12.81	13.31	4,084,397	+0.11(+0.81%)
Jan 26, 2006	12.00	13.29	11.98	13.21	11,465,210	+1.35(+11.43%)
Jan 25, 2006	11.62	11.92	11.46	11.85	2,895,082	+0.29(+2.54%)
Jan 24, 2006	11.42	11.56	11.19	11.56	2,641,660	+0.11(+0.96%)
Jan 23, 2006	11.56	11.66	11.16	11.45	2,452,627	-0.12(-1.00%)
Jan 20, 2006	11.82	12.07	11.56	11.56	3,474,985	-0.20(-1.69%)
Jan 19, 2006	11.34	11.81	11.32	11.76	2,519,701	+0.48(+4.28%)
Jan 18, 2006	10.84	11.54	10.76	11.28	6,340,618	-0.41(-3.50%)
Jan 17, 2006	11.96	12.25	11.65	11.69	3,087,023	-0.24(-1.97%)
Jan 13, 2006	11.69	12.01	11.37	11.92	4,803,582	+0.22(+1.85%)
Jan 12, 2006	11.82	12.04	11.65	11.71	3,106,550	-0.18(-1.52%)
Jan 11, 2006	11.70	12.10	11.62	11.89	3,141,875	+0.19(+1.62%)
Jan 10, 2006	12.04	12.04	11.70	11.70	3,176,775	-0.35(-2.94%)
Jan 09, 2006	11.87	12.43	11.73	12.05	5,140,988	-0.13(-1.03%)
Jan 06, 2006	11.41	12.36	11.35	12.18	10,253,823	+0.88(+7.82%)
Jan 05, 2006	11.39	11.55	11.23	11.29	2,907,935	+0.00(+0.03%)
Jan 04, 2006	11.12	11.51	11.08	11.29	4,317,157	+0.21(+1.88%)
Jan 03, 2006	10.93	11.20	10.65	11.08	3,696,052	+0.33(+3.07%)
Dec 30, 2005	10.82	10.89	10.67	10.75	2,504,882	-0.18(-1.62%)
Dec 29, 2005	10.77	11.10	10.77	10.93	1,832,115	+0.03(+0.28%)
Dec 28, 2005	11.43	11.43	10.74	10.90	3,857,017	-0.49(-4.27%)
Dec 27, 2005	11.54	11.79	11.33	11.39	2,487,596	-0.15(-1.27%)
Dec 23, 2005	11.32	11.57	11.32	11.53	2,867,438	+0.20(+1.78%)
Dec 22, 2005	11.56	11.60	11.27	11.33	1,853,972	-0.06(-0.54%)
Dec 21, 2005	11.45	11.83	11.30	11.39	4,681,601	+0.09(+0.84%)
Dec 20, 2005	11.33	11.34	11.16	11.30	2,524,298	-0.03(-0.30%)
Dec 19, 2005	11.39	11.41	11.10	11.33	3,470,219	+0.08(+0.68%)
Dec 16, 2005	11.17	11.49	11.05	11.26	4,749,457	+0.17(+1.52%)
Dec 15, 2005	11.05	11.26	10.78	11.09	3,363,430	+0.03(+0.25%)
Dec 14, 2005	11.07	11.24	10.65	11.06	10,515,717	-0.27(-2.40%)
Dec 13, 2005	11.64	11.88	11.25	11.33	7,692,848	-0.53(-4.46%)
Dec 12, 2005	12.02	12.03	11.56	11.86	3,539,600	-0.03(-0.26%)
Dec 09, 2005	12.29	12.46	11.84	11.89	4,777,473	-0.20(-1.62%)
Dec 08, 2005	11.92	12.36	11.84	12.09	5,877,223	+0.24(+2.04%)
Dec 07, 2005	12.23	12.23	11.52	11.85	8,284,460	-0.46(-3.75%)
Dec 06, 2005	13.09	13.20	12.23	12.31	5,946,015	-0.54(-4.23%)
Dec 05, 2005	13.14	13.39	12.62	12.85	5,297,120	-0.07(-0.57%)
Dec 02, 2005	12.35	12.96	12.32	12.92	5,821,675	+0.65(+5.33%)

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.