Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.43	12.35	12.04	12.16	2,777,306	-0.26(-2.11%)
Feb 27, 2006	12.49	12.75	12.38	12.43	3,270,113	+0.07(+0.53%)
Feb 24, 2006	11.89	12.78	11.62	12.36	7,028,001	+0.26(+2.12%)
Feb 23, 2006	12.22	12.31	12.03	12.10	2,000,593	-0.13(-1.07%)
Feb 22, 2006	12.46	12.49	12.18	12.24	2,762,372	-0.23(-1.82%)
Feb 21, 2006	12.29	12.52	12.07	12.46	2,242,215	+0.22(+1.80%)
Feb 17, 2006	12.28	12.28	12.15	12.24	3,182,190	-0.01(-0.10%)
Feb 16, 2006	12.37	12.38	12.19	12.25	1,287,474	+0.00(+0.00%)
Feb 15, 2006	12.16	12.38	12.04	12.25	1,506,108	+0.08(+0.64%)
Feb 14, 2006	12.07	12.24	11.93	12.18	2,953,824	+0.22(+1.84%)
Feb 13, 2006	12.20	12.22	11.82	11.96	3,558,549	-0.38(-3.09%)
Feb 10, 2006	12.09	12.39	12.04	12.34	1,962,504	+0.15(+1.22%)
Feb 09, 2006	12.21	12.44	12.15	12.19	2,973,120	-0.04(-0.29%)
Feb 08, 2006	12.46	12.47	12.16	12.22	2,469,071	+0.06(+0.49%)
Feb 07, 2006	12.57	12.74	12.07	12.16	4,753,402	-0.38(-3.04%)
Feb 06, 2006	12.42	12.66	12.04	12.55	16,798,240	-1.13(-8.28%)
Feb 03, 2006	13.60	13.74	13.52	13.68	4,379,392	+0.12(+0.88%)
Feb 02, 2006	13.71	13.74	13.50	13.56	6,079,636	-0.28(-2.02%)
Feb 01, 2006	13.41	14.12	13.35	13.84	12,958,638	+0.95(+7.40%)
Jan 31, 2006	13.47	13.47	12.63	12.88	18,164,242	+1.32(+11.44%)
Jan 30, 2006	11.77	11.86	11.53	11.56	2,385,510	-0.18(-1.52%)
Jan 27, 2006	11.74	11.78	11.44	11.74	1,240,660	+0.04(+0.31%)
Jan 26, 2006	11.95	12.06	11.70	11.70	1,744,877	-0.21(-1.80%)
Jan 25, 2006	11.89	12.03	11.86	11.92	2,990,571	+0.10(+0.81%)
Jan 24, 2006	12.01	12.07	11.78	11.82	4,212,270	+0.14(+1.17%)
Jan 23, 2006	11.50	12.07	11.50	11.69	3,305,014	+0.51(+4.59%)
Jan 20, 2006	11.03	11.35	11.03	11.17	4,303,214	+0.15(+1.35%)
Jan 19, 2006	11.03	11.60	10.97	11.03	2,978,322	-0.01(-0.11%)
Jan 18, 2006	11.20	11.25	11.00	11.04	1,550,908	-0.23(-2.01%)
Jan 17, 2006	11.50	11.50	11.19	11.26	2,455,312	-0.24(-2.07%)
Jan 13, 2006	11.95	11.95	11.48	11.50	1,305,092	-0.11(-0.97%)
Jan 12, 2006	11.60	11.73	11.52	11.62	1,150,387	-0.05(-0.41%)
Jan 11, 2006	11.92	12.13	11.65	11.66	1,437,145	-0.17(-1.46%)
Jan 10, 2006	11.67	11.95	11.53	11.84	1,988,344	+0.16(+1.38%)
Jan 09, 2006	11.22	11.91	11.22	11.68	4,838,641	+0.49(+4.37%)
Jan 06, 2006	10.85	11.23	10.83	11.19	4,919,852	+0.46(+4.28%)
Jan 05, 2006	10.29	10.76	10.19	10.73	5,259,465	+0.51(+4.96%)
Jan 04, 2006	10.28	10.45	10.13	10.22	937,961	-0.03(-0.29%)
Jan 03, 2006	10.36	10.43	10.14	10.25	1,478,590	-0.01(-0.12%)
Dec 30, 2005	10.31	10.32	10.15	10.26	1,403,419	-0.05(-0.46%)
Dec 29, 2005	10.29	10.43	10.28	10.31	900,376	-0.02(-0.23%)
Dec 28, 2005	10.35	10.45	10.30	10.33	603,886	-0.02(-0.23%)
Dec 27, 2005	10.43	10.52	10.35	10.36	934,773	-0.07(-0.63%)
Dec 23, 2005	10.37	10.60	10.37	10.42	1,833,136	-0.01(-0.06%)
Dec 22, 2005	10.48	10.54	10.32	10.43	1,179,919	-0.13(-1.24%)
Dec 21, 2005	10.60	10.71	10.51	10.56	1,220,860	-0.02(-0.17%)
Dec 20, 2005	10.89	10.93	10.55	10.58	2,033,145	-0.33(-3.01%)
Dec 19, 2005	10.94	10.97	10.70	10.91	1,643,362	-0.04(-0.33%)
Dec 16, 2005	11.32	11.32	10.91	10.94	660,264	-0.32(-2.81%)
Dec 15, 2005	11.29	11.47	11.16	11.26	2,130,465	-0.10(-0.84%)
Dec 14, 2005	11.28	11.44	11.27	11.35	1,244,183	+0.07(+0.58%)
Dec 13, 2005	11.35	11.38	11.19	11.29	2,084,154	+0.04(+0.37%)
Dec 12, 2005	11.27	11.32	11.19	11.25	1,100,049	-0.02(-0.16%)
Dec 09, 2005	11.26	11.32	11.11	11.26	1,157,099	+0.00(+0.00%)
Dec 08, 2005	11.09	11.31	11.03	11.26	526,366	+0.18(+1.61%)
Dec 07, 2005	11.35	11.35	11.01	11.09	669,157	-0.29(-2.57%)
Dec 06, 2005	11.27	11.42	11.20	11.38	1,681,787	+0.13(+1.11%)
Dec 05, 2005	11.26	11.38	11.24	11.25	1,265,828	-0.05(-0.47%)
Dec 02, 2005	11.20	11.47	11.20	11.31	1,449,897	+0.07(+0.58%)

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.