Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.45	13.54	13.17	13.25	18,919,454	-0.19(-1.45%)
Feb 27, 2006	13.88	13.88	13.41	13.45	16,640,551	-0.43(-3.12%)
Feb 24, 2006	14.00	14.05	13.85	13.88	12,560,126	+0.11(+0.82%)
Feb 23, 2006	13.69	13.85	13.50	13.77	23,279,482	-0.03(-0.18%)
Feb 22, 2006	13.94	14.01	13.71	13.79	17,466,282	-0.27(-1.94%)
Feb 21, 2006	13.92	14.11	13.76	14.07	24,101,364	+0.40(+2.95%)
Feb 17, 2006	14.03	14.20	13.62	13.66	27,236,010	-0.22(-1.60%)
Feb 16, 2006	13.52	13.96	13.51	13.89	33,826,460	+0.51(+3.83%)
Feb 15, 2006	13.83	13.88	13.20	13.37	29,269,168	-0.39(-2.83%)
Feb 14, 2006	13.78	14.00	13.68	13.76	27,194,196	-0.34(-2.40%)
Feb 13, 2006	14.29	14.42	13.96	14.10	18,051,654	-0.19(-1.30%)
Feb 10, 2006	14.18	14.32	13.78	14.29	27,888,590	+0.16(+1.15%)
Feb 09, 2006	14.75	14.75	14.08	14.13	24,981,476	-0.41(-2.79%)
Feb 08, 2006	14.41	14.61	13.85	14.53	28,867,462	+0.31(+2.15%)
Feb 07, 2006	14.91	14.91	14.19	14.23	26,290,742	-0.87(-5.77%)
Feb 06, 2006	15.36	15.49	14.94	15.10	21,182,964	+0.01(+0.06%)
Feb 03, 2006	15.20	15.36	14.88	15.09	21,891,210	-0.06(-0.41%)
Feb 02, 2006	15.28	15.50	14.85	15.15	26,653,458	-0.24(-1.56%)
Feb 01, 2006	15.65	15.92	15.28	15.39	27,789,830	-0.13(-0.84%)
Jan 31, 2006	15.73	15.73	15.40	15.52	23,056,312	-0.24(-1.53%)
Jan 30, 2006	15.77	16.06	15.71	15.76	28,131,000	+0.38(+2.45%)
Jan 27, 2006	14.65	15.79	14.99	15.38	48,137,316	+0.74(+5.03%)
Jan 26, 2006	14.47	14.67	14.03	14.65	29,415,382	+0.18(+1.23%)
Jan 25, 2006	14.85	14.86	14.20	14.47	25,591,476	-0.33(-2.25%)
Jan 24, 2006	15.01	15.01	14.66	14.80	26,460,044	-0.21(-1.38%)
Jan 23, 2006	14.72	15.08	14.51	15.01	27,244,988	+0.29(+2.00%)
Jan 20, 2006	14.23	14.80	14.23	14.72	42,560,112	+0.73(+5.23%)
Jan 19, 2006	13.72	14.04	13.61	13.99	21,752,434	+0.46(+3.39%)
Jan 18, 2006	13.64	13.76	13.36	13.53	14,595,080	-0.12(-0.86%)
Jan 17, 2006	13.74	13.77	13.60	13.64	13,693,421	+0.09(+0.65%)
Jan 13, 2006	13.36	13.66	13.34	13.56	14,870,067	+0.11(+0.84%)
Jan 12, 2006	13.71	13.93	13.40	13.44	23,370,034	-0.22(-1.60%)
Jan 11, 2006	13.26	13.84	13.21	13.66	24,642,616	+0.29(+2.17%)
Jan 10, 2006	12.90	13.39	12.89	13.37	17,143,070	+0.38(+2.94%)
Jan 09, 2006	12.88	13.02	12.71	12.99	13,575,166	+0.12(+0.89%)
Jan 06, 2006	12.76	12.94	12.68	12.87	14,674,344	+0.28(+2.26%)
Jan 05, 2006	12.83	12.89	12.47	12.59	16,912,460	-0.30(-2.31%)
Jan 04, 2006	12.66	12.99	12.52	12.89	16,593,352	+0.15(+1.19%)
Jan 03, 2006	12.31	12.74	12.22	12.74	16,455,089	+0.66(+5.46%)
Dec 30, 2005	11.86	12.21	11.82	12.08	10,039,585	+0.10(+0.85%)
Dec 29, 2005	12.05	12.23	11.96	11.98	9,333,905	-0.19(-1.60%)
Dec 28, 2005	12.05	12.25	11.95	12.17	13,567,984	+0.17(+1.43%)
Dec 27, 2005	12.28	12.29	11.91	12.00	12,998,771	-0.45(-3.59%)
Dec 23, 2005	12.51	12.51	12.21	12.45	7,680,392	-0.06(-0.50%)
Dec 22, 2005	12.57	12.66	12.48	12.51	9,954,934	-0.03(-0.23%)
Dec 21, 2005	12.40	12.61	12.39	12.54	9,572,466	+0.16(+1.31%)
Dec 20, 2005	12.27	12.57	12.12	12.38	12,283,087	+0.17(+1.41%)
Dec 19, 2005	12.47	12.51	12.14	12.20	13,947,886	-0.22(-1.74%)
Dec 16, 2005	12.85	12.91	12.40	12.42	19,387,084	-0.42(-3.31%)
Dec 15, 2005	12.97	13.01	12.74	12.85	13,400,478	-0.12(-0.96%)
Dec 14, 2005	12.86	13.00	12.73	12.97	17,782,568	+0.12(+0.91%)
Dec 13, 2005	13.07	13.30	12.85	12.85	16,196,776	-0.20(-1.52%)
Dec 12, 2005	13.00	13.09	12.84	13.05	9,545,788	+0.16(+1.27%)
Dec 09, 2005	12.91	12.96	12.75	12.89	11,321,659	-0.12(-0.88%)
Dec 08, 2005	12.62	13.01	12.57	13.00	15,407,471	+0.38(+2.98%)
Dec 07, 2005	12.72	12.85	12.51	12.63	14,045,106	-0.02(-0.15%)
Dec 06, 2005	12.60	12.84	12.55	12.65	14,362,162	-0.06(-0.49%)
Dec 05, 2005	12.96	13.00	12.66	12.71	16,081,343	-0.12(-0.96%)
Dec 02, 2005	12.69	12.85	12.59	12.83	12,282,831	+0.10(+0.81%)

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.