Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.84	11.88	11.71	11.71	12,671,705	-0.13(-1.12%)
Feb 27, 2006	11.82	11.87	11.77	11.84	11,040,522	-0.05(-0.42%)
Feb 24, 2006	11.88	11.93	11.86	11.89	7,269,136	-0.02(-0.16%)
Feb 23, 2006	11.95	11.99	11.88	11.91	7,542,931	-0.02(-0.16%)
Feb 22, 2006	11.78	11.94	11.76	11.93	7,344,211	+0.13(+1.12%)
Feb 21, 2006	11.86	11.89	11.78	11.79	5,866,036	-0.03(-0.27%)
Feb 17, 2006	11.89	11.91	11.79	11.83	9,789,478	-0.06(-0.53%)
Feb 16, 2006	11.90	11.97	11.83	11.89	22,813,228	+0.06(+0.53%)
Feb 15, 2006	11.78	11.93	11.68	11.83	26,519,854	+0.16(+1.35%)
Feb 14, 2006	11.42	11.72	11.40	11.67	23,866,504	+0.36(+3.18%)
Feb 13, 2006	11.20	11.33	11.19	11.31	12,937,881	-0.03(-0.22%)
Feb 10, 2006	11.39	11.40	11.22	11.33	7,591,341	-0.08(-0.72%)
Feb 09, 2006	11.40	11.52	11.37	11.42	11,343,839	-0.01(-0.06%)
Feb 08, 2006	11.23	11.47	11.19	11.42	13,294,370	+0.26(+2.31%)
Feb 07, 2006	11.23	11.26	11.12	11.16	12,911,692	-0.13(-1.12%)
Feb 06, 2006	11.32	11.36	11.24	11.29	10,695,144	-0.14(-1.27%)
Feb 03, 2006	11.32	11.47	11.28	11.44	12,115,227	-0.09(-0.82%)
Feb 02, 2006	11.69	11.69	11.50	11.53	19,920,524	-0.13(-1.13%)
Feb 01, 2006	11.53	11.68	11.52	11.66	12,802,174	+0.08(+0.71%)
Jan 31, 2006	11.54	11.61	11.48	11.58	17,423,674	+0.18(+1.60%)
Jan 30, 2006	11.39	11.45	11.37	11.40	10,155,649	+0.03(+0.22%)
Jan 27, 2006	11.52	11.54	11.32	11.37	26,601,120	-0.09(-0.82%)
Jan 26, 2006	11.47	11.57	11.31	11.47	57,230,916	-0.18(-1.57%)
Jan 25, 2006	11.61	11.74	11.58	11.65	13,752,917	+0.15(+1.31%)
Jan 24, 2006	11.50	11.62	11.47	11.50	19,304,684	-0.03(-0.27%)
Jan 23, 2006	11.54	11.60	11.47	11.53	13,517,850	+0.11(+0.99%)
Jan 20, 2006	11.62	11.69	11.38	11.42	27,233,944	-0.40(-3.41%)
Jan 19, 2006	11.64	11.92	11.64	11.82	26,718,892	+0.15(+1.30%)
Jan 18, 2006	11.54	11.70	11.52	11.67	13,332,781	-0.10(-0.86%)
Jan 17, 2006	11.71	11.78	11.69	11.77	12,791,381	-0.13(-1.11%)
Jan 13, 2006	11.76	11.91	11.72	11.90	10,486,107	+0.07(+0.59%)
Jan 12, 2006	11.84	11.95	11.76	11.83	20,685,404	-0.08(-0.69%)
Jan 11, 2006	12.04	12.04	11.87	11.91	40,511,012	-0.20(-1.66%)
Jan 10, 2006	12.02	12.17	11.98	12.12	28,342,456	-0.17(-1.39%)
Jan 09, 2006	12.34	12.39	12.26	12.29	33,203,784	-0.15(-1.22%)
Jan 06, 2006	12.56	12.56	12.42	12.44	34,892,108	+0.11(+0.92%)
Jan 05, 2006	12.18	12.36	12.16	12.32	66,198,692	+0.28(+2.36%)
Jan 04, 2006	11.93	12.07	11.92	12.04	22,762,912	+0.25(+2.14%)
Jan 03, 2006	11.73	11.84	11.64	11.79	19,814,658	+0.26(+2.24%)
Dec 30, 2005	11.50	11.57	11.44	11.53	10,383,573	-0.11(-0.97%)
Dec 29, 2005	11.65	11.68	11.62	11.64	5,122,901	-0.02(-0.16%)
Dec 28, 2005	11.72	11.75	11.62	11.66	7,056,766	-0.03(-0.27%)
Dec 27, 2005	11.77	11.78	11.64	11.69	10,845,136	-0.04(-0.32%)
Dec 23, 2005	11.72	11.80	11.72	11.73	9,319,662	+0.08(+0.70%)
Dec 22, 2005	11.61	11.66	11.57	11.65	16,386,903	+0.06(+0.54%)
Dec 21, 2005	11.57	11.60	11.49	11.59	17,147,974	+0.06(+0.49%)
Dec 20, 2005	11.66	11.66	11.50	11.53	15,224,743	-0.12(-1.03%)
Dec 19, 2005	11.74	11.86	11.64	11.65	20,098,134	-0.03(-0.22%)
Dec 16, 2005	11.68	11.75	11.64	11.67	18,863,280	+0.16(+1.42%)
Dec 15, 2005	11.63	11.64	11.47	11.51	11,671,758	-0.12(-1.03%)
Dec 14, 2005	11.70	11.72	11.61	11.63	18,466,158	+0.06(+0.49%)
Dec 13, 2005	11.54	11.64	11.48	11.57	14,325,426	+0.09(+0.82%)
Dec 12, 2005	11.54	11.59	11.45	11.48	17,302,092	+0.11(+0.94%)
Dec 09, 2005	11.38	11.41	11.28	11.37	20,024,804	-0.04(-0.33%)
Dec 08, 2005	11.27	11.54	11.38	11.41	31,836,080	+0.21(+1.86%)
Dec 07, 2005	11.20	11.32	11.16	11.20	24,184,900	+0.07(+0.62%)
Dec 06, 2005	11.09	11.22	11.07	11.13	12,695,513	+0.08(+0.68%)
Dec 05, 2005	11.03	11.12	11.01	11.06	17,263,840	+0.12(+1.09%)
Dec 02, 2005	11.12	11.14	10.87	10.94	14,242,732	-0.16(-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.