Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.75	12.95	12.30	12.38	6,033,795	-0.37(-2.88%)
Feb 27, 2006	12.63	12.81	12.39	12.75	4,624,004	+0.20(+1.63%)
Feb 24, 2006	12.13	12.77	12.12	12.54	5,576,056	+0.38(+3.12%)
Feb 23, 2006	12.19	12.24	12.10	12.16	2,737,407	-0.00(-0.03%)
Feb 22, 2006	12.10	12.35	12.04	12.17	4,621,523	+0.02(+0.15%)
Feb 21, 2006	12.24	12.33	12.04	12.15	3,277,428	-0.02(-0.15%)
Feb 17, 2006	12.19	12.22	12.04	12.17	3,424,552	-0.04(-0.35%)
Feb 16, 2006	12.10	12.28	12.07	12.21	4,293,387	+0.12(+0.96%)
Feb 15, 2006	12.04	12.19	12.03	12.09	2,401,639	+0.05(+0.43%)
Feb 14, 2006	12.06	12.15	12.03	12.04	8,225,314	+0.00(+0.00%)
Feb 13, 2006	12.29	12.30	11.84	12.04	8,276,318	-0.25(-2.01%)
Feb 10, 2006	12.29	12.36	12.09	12.29	19,738,366	-0.02(-0.15%)
Feb 09, 2006	12.41	12.83	12.24	12.31	4,673,983	-0.20(-1.61%)
Feb 08, 2006	12.38	12.72	12.38	12.51	2,627,961	+0.04(+0.29%)
Feb 07, 2006	13.14	13.22	12.44	12.47	4,606,473	-0.49(-3.82%)
Feb 06, 2006	12.22	13.06	12.10	12.97	6,463,798	+0.74(+6.02%)
Feb 03, 2006	12.28	12.48	12.07	12.23	4,409,158	+0.07(+0.60%)
Feb 02, 2006	12.04	12.45	12.04	12.16	4,699,203	-0.03(-0.25%)
Feb 01, 2006	12.35	12.51	11.99	12.19	10,738,942	-0.62(-4.84%)
Jan 31, 2006	12.94	13.06	12.45	12.81	16,397,475	-1.46(-10.26%)
Jan 30, 2006	14.05	14.29	13.75	14.27	12,404,825	+0.96(+7.23%)
Jan 27, 2006	13.20	13.60	12.80	13.31	4,085,606	+0.11(+0.81%)
Jan 26, 2006	11.99	13.29	11.98	13.20	11,468,602	+1.35(+11.43%)
Jan 25, 2006	11.61	11.92	11.46	11.85	2,895,938	+0.29(+2.54%)
Jan 24, 2006	11.42	11.55	11.18	11.55	2,642,442	+0.11(+0.96%)
Jan 23, 2006	11.56	11.66	11.15	11.44	2,453,353	-0.12(-1.00%)
Jan 20, 2006	11.81	12.07	11.55	11.56	3,476,013	-0.20(-1.69%)
Jan 19, 2006	11.34	11.81	11.32	11.76	2,520,447	+0.48(+4.28%)
Jan 18, 2006	10.84	11.54	10.76	11.28	6,342,494	-0.41(-3.50%)
Jan 17, 2006	11.95	12.25	11.65	11.69	3,087,936	-0.24(-1.97%)
Jan 13, 2006	11.69	12.01	11.36	11.92	4,805,003	+0.22(+1.85%)
Jan 12, 2006	11.82	12.04	11.65	11.70	3,107,469	-0.18(-1.52%)
Jan 11, 2006	11.69	12.10	11.61	11.88	3,142,805	+0.19(+1.62%)
Jan 10, 2006	12.04	12.04	11.69	11.69	3,177,715	-0.35(-2.94%)
Jan 09, 2006	11.86	12.43	11.73	12.05	5,142,509	-0.13(-1.03%)
Jan 06, 2006	11.41	12.36	11.35	12.17	10,256,856	+0.88(+7.82%)
Jan 05, 2006	11.39	11.55	11.23	11.29	2,908,795	+0.00(+0.03%)
Jan 04, 2006	11.12	11.51	11.08	11.29	4,318,434	+0.21(+1.88%)
Jan 03, 2006	10.92	11.20	10.64	11.08	3,697,146	+0.33(+3.07%)
Dec 30, 2005	10.82	10.88	10.66	10.75	2,505,623	-0.18(-1.62%)
Dec 29, 2005	10.76	11.09	10.76	10.93	1,832,657	+0.03(+0.28%)
Dec 28, 2005	11.43	11.43	10.74	10.90	3,858,158	-0.49(-4.27%)
Dec 27, 2005	11.54	11.79	11.32	11.38	2,488,331	-0.15(-1.27%)
Dec 23, 2005	11.32	11.56	11.32	11.53	2,868,286	+0.20(+1.78%)
Dec 22, 2005	11.55	11.59	11.27	11.33	1,854,520	-0.06(-0.54%)
Dec 21, 2005	11.44	11.83	11.30	11.39	4,682,985	+0.09(+0.84%)
Dec 20, 2005	11.33	11.34	11.15	11.29	2,525,045	-0.03(-0.30%)
Dec 19, 2005	11.38	11.40	11.10	11.33	3,471,245	+0.08(+0.68%)
Dec 16, 2005	11.17	11.48	11.05	11.25	4,750,861	+0.17(+1.52%)
Dec 15, 2005	11.05	11.26	10.78	11.08	3,364,425	+0.03(+0.25%)
Dec 14, 2005	11.07	11.24	10.65	11.06	10,518,827	-0.27(-2.40%)
Dec 13, 2005	11.64	11.87	11.25	11.33	7,695,124	-0.53(-4.46%)
Dec 12, 2005	12.02	12.03	11.56	11.86	3,540,647	-0.03(-0.26%)
Dec 09, 2005	12.28	12.45	11.83	11.89	4,778,886	-0.20(-1.62%)
Dec 08, 2005	11.92	12.36	11.84	12.08	5,878,962	+0.24(+2.04%)
Dec 07, 2005	12.22	12.22	11.52	11.84	8,286,911	-0.46(-3.75%)
Dec 06, 2005	13.08	13.20	12.22	12.30	5,947,774	-0.54(-4.23%)
Dec 05, 2005	13.14	13.38	12.62	12.85	5,298,687	-0.07(-0.57%)
Dec 02, 2005	12.35	12.96	12.32	12.92	5,823,397	+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.