Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.05	11.01	10.62	10.62	6,538,939	-0.42(-3.84%)
Feb 27, 2006	11.05	11.12	11.00	11.05	4,764,462	-0.03(-0.28%)
Feb 24, 2006	11.12	11.14	11.00	11.08	2,394,078	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.12	1,896,001	-0.04(-0.35%)
Feb 22, 2006	11.34	11.34	11.12	11.16	3,716,336	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.23	11.26	3,026,673	-0.25(-2.18%)
Feb 17, 2006	12.11	12.11	11.46	11.51	1,883,390	+0.00(+0.00%)
Feb 16, 2006	11.55	11.56	11.47	11.51	2,380,065	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.55	2,522,355	-0.02(-0.20%)
Feb 14, 2006	11.41	11.65	11.37	11.57	2,161,090	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.34	11.45	1,472,573	+0.03(+0.28%)
Feb 10, 2006	11.35	11.44	11.33	11.41	1,442,510	+0.02(+0.14%)
Feb 09, 2006	11.08	11.45	11.07	11.40	3,512,902	+0.30(+2.69%)
Feb 08, 2006	11.04	11.16	11.01	11.10	1,963,770	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.94	11.05	4,076,454	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,301,035	-0.16(-1.40%)
Feb 03, 2006	11.24	11.26	11.17	11.23	5,025,347	-0.09(-0.76%)
Feb 02, 2006	11.37	11.38	11.19	11.31	2,833,684	-0.06(-0.48%)
Feb 01, 2006	11.23	11.42	11.19	11.37	5,504,825	+0.12(+1.05%)
Jan 31, 2006	11.27	11.28	11.16	11.25	5,515,526	+0.05(+0.42%)
Jan 30, 2006	10.94	11.45	10.77	11.20	16,118,308	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.06	12.07	3,069,347	-0.11(-0.90%)
Jan 26, 2006	12.17	12.33	12.12	12.18	5,198,973	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,827,034	-0.27(-2.15%)
Jan 24, 2006	12.95	12.95	12.40	12.43	3,710,349	-0.51(-3.94%)
Jan 23, 2006	12.75	12.95	12.65	12.94	2,549,870	+0.18(+1.41%)
Jan 20, 2006	12.94	12.94	12.66	12.76	3,650,223	-0.19(-1.46%)
Jan 19, 2006	13.01	13.01	12.89	12.95	2,314,080	-0.06(-0.48%)
Jan 18, 2006	12.95	13.05	12.91	13.01	1,489,770	+0.06(+0.49%)
Jan 17, 2006	12.95	12.97	12.84	12.95	2,356,244	-0.05(-0.36%)
Jan 13, 2006	13.11	13.12	12.69	12.99	4,427,274	-0.27(-2.01%)
Jan 12, 2006	13.20	13.27	13.05	13.26	1,705,815	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.19	2,566,430	+0.04(+0.30%)
Jan 10, 2006	13.20	13.20	13.06	13.15	2,306,691	-0.06(-0.48%)
Jan 09, 2006	13.16	13.23	13.09	13.21	1,443,529	+0.02(+0.12%)
Jan 06, 2006	13.16	13.20	13.07	13.20	2,616,620	+0.04(+0.30%)
Jan 05, 2006	13.15	13.16	13.01	13.16	2,935,465	-0.04(-0.30%)
Jan 04, 2006	13.13	13.20	12.98	13.20	1,866,703	+0.08(+0.60%)
Jan 03, 2006	13.40	13.41	12.91	13.12	4,239,635	-0.31(-2.28%)
Dec 30, 2005	13.51	13.51	13.31	13.42	1,282,259	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.46	13.57	1,065,067	+0.02(+0.12%)
Dec 28, 2005	13.55	13.56	13.49	13.55	1,215,509	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.46	13.54	1,084,557	+0.01(+0.06%)
Dec 23, 2005	13.45	13.54	13.42	13.53	503,808	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.35	13.43	2,165,676	+0.03(+0.23%)
Dec 21, 2005	13.27	13.51	13.20	13.40	1,756,897	+0.13(+1.01%)
Dec 20, 2005	13.19	13.27	13.19	13.27	1,187,357	+0.08(+0.60%)
Dec 19, 2005	13.24	13.24	13.09	13.19	1,703,904	-0.05(-0.36%)
Dec 16, 2005	13.27	13.27	13.14	13.24	1,549,768	+0.06(+0.48%)
Dec 15, 2005	13.16	13.20	13.10	13.17	1,468,114	+0.02(+0.12%)
Dec 14, 2005	13.07	13.19	13.03	13.16	1,559,704	+0.09(+0.66%)
Dec 13, 2005	13.01	13.11	12.90	13.07	2,827,824	+0.03(+0.24%)
Dec 12, 2005	12.95	13.10	12.92	13.04	1,914,472	+0.09(+0.73%)
Dec 09, 2005	12.97	13.06	12.91	12.95	1,029,017	-0.02(-0.18%)
Dec 08, 2005	12.86	13.06	12.77	12.97	1,355,633	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.79	1,439,325	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.83	12.85	1,129,652	-0.13(-0.97%)
Dec 05, 2005	13.18	13.19	12.87	12.98	1,669,256	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,186	-0.23(-1.69%)

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.