Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.98	12.10	11.90	12.00	604,549	+0.02(+0.17%)
Feb 27, 2006	11.73	12.08	11.73	11.98	556,932	+0.26(+2.21%)
Feb 24, 2006	11.65	11.77	11.45	11.72	450,699	+0.07(+0.63%)
Feb 23, 2006	11.88	11.89	11.65	11.65	528,302	-0.29(-2.39%)
Feb 22, 2006	11.69	11.94	11.66	11.93	301,521	+0.29(+2.45%)
Feb 21, 2006	11.69	11.78	11.61	11.65	305,740	-0.09(-0.79%)
Feb 17, 2006	11.82	11.89	11.68	11.74	341,000	-0.06(-0.51%)
Feb 16, 2006	11.75	11.87	11.69	11.80	378,973	+0.05(+0.45%)
Feb 15, 2006	11.45	11.75	11.41	11.75	368,576	+0.28(+2.43%)
Feb 14, 2006	11.41	11.51	11.31	11.47	518,508	+0.08(+0.70%)
Feb 13, 2006	11.65	11.61	11.35	11.39	620,070	-0.25(-2.11%)
Feb 10, 2006	11.78	11.78	11.45	11.63	749,508	-0.22(-1.85%)
Feb 09, 2006	11.76	12.26	11.75	11.85	1,296,797	+0.13(+1.08%)
Feb 08, 2006	11.95	12.08	11.53	11.73	2,990,651	-0.97(-7.63%)
Feb 07, 2006	12.70	12.79	12.59	12.70	860,714	-0.06(-0.47%)
Feb 06, 2006	12.86	12.87	12.54	12.76	570,042	-0.10(-0.77%)
Feb 03, 2006	12.77	12.92	12.68	12.85	371,137	+0.08(+0.62%)
Feb 02, 2006	12.95	13.05	12.74	12.78	527,549	-0.26(-1.99%)
Feb 01, 2006	12.84	13.08	12.83	13.03	282,233	+0.12(+0.93%)
Jan 31, 2006	12.87	12.94	12.81	12.91	310,713	+0.07(+0.52%)
Jan 30, 2006	12.87	12.99	12.68	12.85	568,686	+0.01(+0.05%)
Jan 27, 2006	12.78	12.94	12.74	12.84	274,247	+0.05(+0.42%)
Jan 26, 2006	12.85	12.88	12.65	12.79	317,644	-0.01(-0.10%)
Jan 25, 2006	12.92	12.92	12.67	12.80	504,494	-0.13(-0.98%)
Jan 24, 2006	12.66	12.97	12.61	12.93	925,358	+0.32(+2.53%)
Jan 23, 2006	12.14	12.61	12.08	12.61	876,235	+0.48(+4.00%)
Jan 20, 2006	12.16	12.18	12.08	12.12	386,357	-0.01(-0.05%)
Jan 19, 2006	12.14	12.21	12.08	12.13	338,891	-0.01(-0.11%)
Jan 18, 2006	11.95	12.14	11.95	12.14	364,055	+0.19(+1.55%)
Jan 17, 2006	11.88	12.00	11.87	11.96	421,918	+0.01(+0.11%)
Jan 13, 2006	12.00	12.13	11.94	11.95	412,275	-0.03(-0.22%)
Jan 12, 2006	12.08	12.08	11.93	11.97	534,179	-0.17(-1.37%)
Jan 11, 2006	11.99	12.16	11.95	12.14	373,096	+0.15(+1.27%)
Jan 10, 2006	12.09	12.09	11.89	11.99	1,292,880	-0.17(-1.42%)
Jan 09, 2006	11.88	12.20	11.88	12.16	265,206	+0.28(+2.35%)
Jan 06, 2006	12.04	12.08	11.79	11.88	427,946	-0.15(-1.27%)
Jan 05, 2006	11.86	12.08	11.81	12.03	398,411	+0.17(+1.45%)
Jan 04, 2006	12.03	12.03	11.83	11.86	437,439	-0.20(-1.65%)
Jan 03, 2006	11.75	12.10	11.69	12.06	454,617	+0.39(+3.36%)
Dec 30, 2005	11.68	11.78	11.65	11.67	468,028	-0.09(-0.73%)
Dec 29, 2005	11.66	11.82	11.65	11.75	306,493	+0.11(+0.91%)
Dec 28, 2005	11.63	11.71	11.61	11.65	350,042	+0.00(+0.00%)
Dec 27, 2005	11.66	11.74	11.61	11.65	518,357	-0.01(-0.11%)
Dec 23, 2005	11.68	11.75	11.59	11.66	183,082	+0.05(+0.40%)
Dec 22, 2005	11.73	11.90	11.59	11.61	257,219	-0.14(-1.19%)
Dec 21, 2005	11.57	11.77	11.57	11.75	367,220	+0.14(+1.20%)
Dec 20, 2005	11.79	11.88	11.58	11.61	266,562	-0.21(-1.74%)
Dec 19, 2005	12.04	12.14	11.80	11.82	398,864	-0.18(-1.49%)
Dec 16, 2005	11.81	12.32	11.81	12.00	829,372	+0.22(+1.86%)
Dec 15, 2005	12.10	12.10	11.74	11.78	631,974	-0.29(-2.42%)
Dec 14, 2005	11.60	12.12	11.59	12.07	776,029	+0.49(+4.24%)
Dec 13, 2005	11.79	11.87	11.58	11.58	548,645	-0.23(-1.97%)
Dec 12, 2005	11.65	11.87	11.64	11.81	530,563	+0.17(+1.42%)
Dec 09, 2005	11.67	11.91	11.60	11.65	395,247	+0.01(+0.06%)
Dec 08, 2005	11.59	11.79	11.54	11.64	666,631	+0.09(+0.81%)
Dec 07, 2005	11.57	11.68	11.49	11.55	1,040,482	-0.03(-0.23%)
Dec 06, 2005	11.64	11.77	11.56	11.57	630,316	-0.01(-0.06%)
Dec 05, 2005	11.54	11.61	11.43	11.58	1,225,222	+0.04(+0.34%)
Dec 02, 2005	11.75	11.75	11.43	11.54	1,296,195	-0.17(-1.42%)

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.