Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.68	11.64	11.46	11.64	10,655,338	-0.03(-0.27%)
Feb 27, 2006	11.58	11.72	11.53	11.68	8,525,831	+0.10(+0.87%)
Feb 24, 2006	11.46	11.73	11.41	11.58	19,038,672	-0.42(-3.51%)
Feb 23, 2006	12.06	12.20	11.94	12.00	10,305,542	-0.03(-0.21%)
Feb 22, 2006	11.96	12.15	11.84	12.02	10,197,116	+0.13(+1.06%)
Feb 21, 2006	12.05	12.12	11.87	11.90	10,864,707	+0.08(+0.64%)
Feb 17, 2006	11.83	11.88	11.72	11.82	8,927,850	+0.07(+0.59%)
Feb 16, 2006	11.64	11.83	11.58	11.75	8,809,712	+0.16(+1.35%)
Feb 15, 2006	11.43	11.64	11.36	11.59	7,507,648	+0.10(+0.87%)
Feb 14, 2006	11.35	11.53	11.28	11.49	11,108,943	+0.19(+1.67%)
Feb 13, 2006	11.46	11.49	11.24	11.31	4,674,567	-0.16(-1.37%)
Feb 10, 2006	11.53	11.62	11.42	11.46	10,410,624	-0.06(-0.54%)
Feb 09, 2006	11.40	11.59	11.40	11.53	12,541,724	+0.13(+1.16%)
Feb 08, 2006	11.68	11.68	11.32	11.39	10,460,618	-0.13(-1.14%)
Feb 07, 2006	11.54	11.78	11.49	11.53	6,278,345	-0.24(-2.08%)
Feb 06, 2006	11.75	11.81	11.57	11.77	10,120,534	+0.07(+0.59%)
Feb 03, 2006	11.53	11.75	11.46	11.70	9,005,547	+0.05(+0.43%)
Feb 02, 2006	11.87	11.93	11.43	11.65	24,084,530	+0.36(+3.17%)
Feb 01, 2006	11.31	11.49	11.22	11.29	8,053,279	-0.07(-0.61%)
Jan 31, 2006	11.31	11.46	11.26	11.36	10,364,293	+0.09(+0.78%)
Jan 30, 2006	11.24	11.35	11.12	11.27	13,505,137	+0.36(+3.28%)
Jan 27, 2006	10.85	10.95	10.77	10.92	13,036,247	+0.16(+1.52%)
Jan 26, 2006	10.78	10.82	10.61	10.75	16,197,312	-0.03(-0.23%)
Jan 25, 2006	10.72	10.88	10.60	10.78	6,994,496	+0.06(+0.59%)
Jan 24, 2006	10.61	11.05	10.61	10.71	8,523,602	+0.10(+0.95%)
Jan 23, 2006	10.64	10.75	10.57	10.61	4,736,820	-0.05(-0.47%)
Jan 20, 2006	10.85	10.90	10.65	10.66	7,195,426	-0.12(-1.11%)
Jan 19, 2006	10.87	10.90	10.77	10.78	6,070,091	-0.01(-0.12%)
Jan 18, 2006	10.80	11.00	10.71	10.80	4,996,182	-0.03(-0.29%)
Jan 17, 2006	10.90	10.92	10.76	10.83	7,372,314	-0.11(-1.03%)
Jan 13, 2006	11.21	11.31	10.93	10.94	30,116,568	-0.28(-2.46%)
Jan 12, 2006	11.31	11.37	11.09	11.22	10,291,849	-0.18(-1.60%)
Jan 11, 2006	11.05	11.44	11.00	11.40	16,656,967	+0.42(+3.83%)
Jan 10, 2006	10.99	11.02	10.91	10.98	6,465,264	-0.09(-0.80%)
Jan 09, 2006	10.99	11.12	10.93	11.07	7,318,181	+0.01(+0.06%)
Jan 06, 2006	10.99	11.07	10.77	11.06	7,608,431	+0.09(+0.86%)
Jan 05, 2006	11.07	11.26	10.88	10.97	6,685,140	-0.10(-0.91%)
Jan 04, 2006	11.09	11.13	10.95	11.07	8,715,457	-0.06(-0.51%)
Jan 03, 2006	11.17	11.18	10.87	11.12	8,942,339	+0.04(+0.40%)
Dec 30, 2005	11.08	11.22	11.07	11.08	4,060,632	-0.11(-0.95%)
Dec 29, 2005	11.06	11.24	11.06	11.19	4,330,502	+0.11(+0.96%)
Dec 28, 2005	11.07	11.22	11.07	11.08	5,375,752	-0.01(-0.11%)
Dec 27, 2005	11.10	11.24	11.09	11.09	4,312,033	+0.01(+0.11%)
Dec 23, 2005	11.15	11.19	11.07	11.08	6,116,582	-0.06(-0.51%)
Dec 22, 2005	11.03	11.19	10.94	11.14	6,383,745	+0.10(+0.91%)
Dec 21, 2005	11.18	11.29	11.04	11.04	11,269,751	-0.08(-0.68%)
Dec 20, 2005	11.31	11.31	11.06	11.11	9,559,458	-0.19(-1.72%)
Dec 19, 2005	11.42	11.46	11.29	11.31	4,416,638	-0.15(-1.32%)
Dec 16, 2005	11.42	11.68	11.40	11.46	12,047,996	+0.04(+0.33%)
Dec 15, 2005	11.56	11.57	11.36	11.42	8,795,224	-0.14(-1.20%)
Dec 14, 2005	11.17	11.59	11.15	11.56	8,701,446	+0.36(+3.20%)
Dec 13, 2005	11.12	11.24	11.07	11.20	4,320,631	+0.05(+0.45%)
Dec 12, 2005	11.20	11.32	11.12	11.15	4,977,873	-0.06(-0.50%)
Dec 09, 2005	11.18	11.26	11.07	11.20	6,014,047	+0.06(+0.56%)
Dec 08, 2005	11.14	11.18	11.07	11.14	7,825,123	+0.03(+0.23%)
Dec 07, 2005	11.11	11.22	11.04	11.12	5,224,179	-0.01(-0.06%)
Dec 06, 2005	11.10	11.19	11.04	11.12	6,587,700	+0.15(+1.37%)
Dec 05, 2005	11.07	11.10	10.87	10.97	5,608,366	-0.20(-1.80%)
Dec 02, 2005	11.18	11.39	11.05	11.17	10,160,178	+0.24(+2.24%)

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.