Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.22	11.29	11.06	11.06	351,235	-0.16(-1.39%)
Feb 27, 2006	11.03	11.31	10.95	11.22	534,694	+0.21(+1.86%)
Feb 24, 2006	11.03	11.13	10.75	11.01	427,833	-0.05(-0.48%)
Feb 23, 2006	11.13	11.27	11.05	11.07	337,750	-0.10(-0.92%)
Feb 22, 2006	10.94	11.20	10.78	11.17	550,019	+0.30(+2.75%)
Feb 21, 2006	11.21	11.21	10.80	10.87	692,151	-0.37(-3.29%)
Feb 17, 2006	11.46	11.55	11.03	11.24	981,294	-0.29(-2.47%)
Feb 16, 2006	11.64	11.94	11.44	11.53	1,082,545	-0.37(-3.14%)
Feb 15, 2006	11.88	12.02	11.69	11.90	382,399	-0.03(-0.26%)
Feb 14, 2006	11.50	12.03	11.40	11.93	606,766	+0.40(+3.48%)
Feb 13, 2006	11.68	11.70	11.46	11.53	296,527	-0.18(-1.52%)
Feb 10, 2006	11.90	11.98	11.52	11.71	386,924	-0.23(-1.90%)
Feb 09, 2006	11.90	12.23	11.90	11.94	861,884	+0.03(+0.26%)
Feb 08, 2006	12.01	12.05	11.86	11.90	579,695	-0.01(-0.11%)
Feb 07, 2006	11.93	12.04	11.71	11.92	680,592	-0.02(-0.19%)
Feb 06, 2006	11.39	11.94	11.35	11.94	793,997	+0.54(+4.77%)
Feb 03, 2006	11.82	11.91	11.38	11.40	1,261,106	-0.26(-2.22%)
Feb 02, 2006	11.73	12.01	11.42	11.65	1,391,966	-0.15(-1.28%)
Feb 01, 2006	11.73	11.84	11.59	11.81	681,521	+0.00(+0.04%)
Jan 31, 2006	12.09	12.15	11.55	11.80	1,277,006	-0.37(-3.00%)
Jan 30, 2006	11.86	12.33	11.78	12.17	845,411	+0.33(+2.75%)
Jan 27, 2006	11.80	11.97	11.67	11.84	668,608	+0.04(+0.38%)
Jan 26, 2006	11.57	11.93	11.45	11.80	918,758	+0.23(+1.96%)
Jan 25, 2006	11.80	11.81	11.40	11.57	794,224	-0.26(-2.18%)
Jan 24, 2006	11.56	11.87	11.35	11.83	643,664	+0.27(+2.31%)
Jan 23, 2006	11.77	11.77	11.45	11.56	562,252	-0.16(-1.41%)
Jan 20, 2006	12.27	12.27	11.72	11.73	493,176	-0.50(-4.08%)
Jan 19, 2006	11.91	12.33	11.86	12.23	459,986	+0.41(+3.43%)
Jan 18, 2006	11.81	11.90	11.69	11.82	894,825	-0.14(-1.16%)
Jan 17, 2006	11.98	12.08	11.81	11.96	456,556	-0.07(-0.56%)
Jan 13, 2006	11.86	12.19	11.82	12.02	700,007	+0.09(+0.78%)
Jan 12, 2006	11.55	12.11	11.53	11.93	1,456,712	-0.61(-4.87%)
Jan 11, 2006	12.36	12.60	12.31	12.54	661,672	+0.14(+1.15%)
Jan 10, 2006	12.29	12.41	12.14	12.40	1,065,287	+0.01(+0.11%)
Jan 09, 2006	12.02	12.60	11.95	12.39	1,006,832	+0.37(+3.08%)
Jan 06, 2006	11.58	12.02	11.50	12.02	606,973	+0.52(+4.54%)
Jan 05, 2006	11.50	11.57	11.41	11.49	474,353	-0.01(-0.08%)
Jan 04, 2006	11.19	11.56	11.07	11.50	1,770,657	+0.23(+2.01%)
Jan 03, 2006	10.65	11.36	10.65	11.28	1,393,310	+0.67(+6.30%)
Dec 30, 2005	10.51	10.72	10.45	10.61	699,664	+0.06(+0.55%)
Dec 29, 2005	10.48	10.62	10.47	10.55	698,813	+0.07(+0.64%)
Dec 28, 2005	10.31	10.54	10.30	10.48	489,536	+0.16(+1.60%)
Dec 27, 2005	10.46	10.47	10.18	10.32	658,326	-0.08(-0.73%)
Dec 23, 2005	10.29	10.61	10.17	10.39	489,848	+0.06(+0.60%)
Dec 22, 2005	10.28	10.39	10.15	10.33	419,515	+0.02(+0.22%)
Dec 21, 2005	10.24	10.43	10.20	10.31	502,659	+0.07(+0.65%)
Dec 20, 2005	10.08	10.35	10.02	10.24	577,796	+0.09(+0.92%)
Dec 19, 2005	10.18	10.28	9.962	10.15	940,171	-0.08(-0.74%)
Dec 16, 2005	10.41	10.55	10.14	10.22	1,224,830	-0.16(-1.50%)
Dec 15, 2005	10.63	10.87	10.31	10.38	859,004	-0.26(-2.43%)
Dec 14, 2005	10.63	10.76	10.51	10.64	688,596	+0.01(+0.13%)
Dec 13, 2005	10.71	10.80	10.63	10.63	532,034	-0.09(-0.87%)
Dec 12, 2005	10.70	10.80	10.68	10.72	560,903	+0.02(+0.21%)
Dec 09, 2005	10.60	10.74	10.51	10.70	301,415	+0.10(+0.97%)
Dec 08, 2005	10.63	10.81	10.50	10.59	559,442	-0.08(-0.79%)
Dec 07, 2005	10.69	10.90	10.67	10.68	542,278	-0.02(-0.21%)
Dec 06, 2005	10.77	10.87	10.67	10.70	587,712	+0.02(+0.17%)
Dec 05, 2005	10.69	10.74	10.45	10.68	1,115,031	-0.01(-0.08%)
Dec 02, 2005	10.71	11.06	10.68	10.69	1,108,519	-0.03(-0.25%)

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.