Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.10	12.08	11.98	12.00	33,324	-0.11(-0.88%)
Feb 27, 2006	12.08	12.14	12.08	12.10	48,823	+0.03(+0.24%)
Feb 24, 2006	12.05	12.08	12.04	12.08	21,699	+0.03(+0.24%)
Feb 23, 2006	12.04	12.09	12.04	12.05	30,999	-0.05(-0.41%)
Feb 22, 2006	11.99	12.10	11.99	12.10	36,424	+0.11(+0.88%)
Feb 21, 2006	12.07	12.07	11.97	11.99	52,698	-0.04(-0.33%)
Feb 17, 2006	12.03	12.06	12.01	12.03	67,423	-0.01(-0.12%)
Feb 16, 2006	12.00	12.04	11.96	12.04	88,348	+0.08(+0.70%)
Feb 15, 2006	11.89	11.96	11.89	11.96	42,624	+0.06(+0.48%)
Feb 14, 2006	11.78	11.92	11.78	11.90	34,099	+0.11(+0.94%)
Feb 13, 2006	11.80	11.83	11.76	11.79	27,899	-0.06(-0.51%)
Feb 10, 2006	11.82	11.86	11.74	11.85	58,123	+0.02(+0.13%)
Feb 09, 2006	11.86	11.92	11.84	11.84	88,348	-0.02(-0.13%)
Feb 08, 2006	11.77	11.85	11.77	11.85	13,174	+0.09(+0.76%)
Feb 07, 2006	11.80	11.82	11.76	11.76	13,949	-0.10(-0.81%)
Feb 06, 2006	11.85	11.88	11.85	11.86	9,299	-0.00(-0.03%)
Feb 03, 2006	11.87	11.91	11.85	11.86	414,616	-0.04(-0.34%)
Feb 02, 2006	12.01	12.01	11.88	11.90	18,599	-0.10(-0.86%)
Feb 01, 2006	11.98	12.01	11.98	12.01	14,724	-0.00(-0.01%)
Jan 31, 2006	12.00	12.04	11.99	12.01	26,349	-0.02(-0.17%)
Jan 30, 2006	12.01	12.05	12.01	12.03	68,973	+0.00(+0.02%)
Jan 27, 2006	11.94	12.05	11.94	12.03	25,574	+0.09(+0.78%)
Jan 26, 2006	11.89	11.94	11.87	11.93	247,994	+0.10(+0.88%)
Jan 25, 2006	11.91	11.91	11.80	11.83	8,524	-0.03(-0.25%)
Jan 24, 2006	11.87	11.87	11.85	11.86	6,199	+0.03(+0.25%)
Jan 23, 2006	11.83	11.85	11.81	11.83	38,749	+0.02(+0.16%)
Jan 20, 2006	11.87	11.87	11.80	11.81	36,424	-0.20(-1.63%)
Jan 19, 2006	11.95	12.02	11.95	12.01	20,149	+0.09(+0.72%)
Jan 18, 2006	11.94	11.94	11.89	11.92	11,624	-0.05(-0.41%)
Jan 17, 2006	11.94	11.98	11.89	11.97	16,274	-0.03(-0.23%)
Jan 13, 2006	12.00	12.01	11.98	12.00	24,024	-0.01(-0.04%)
Jan 12, 2006	12.08	12.08	12.00	12.00	4,649	-0.06(-0.54%)
Jan 11, 2006	12.03	12.09	12.03	12.06	17,049	+0.03(+0.28%)
Jan 10, 2006	11.96	12.03	11.96	12.03	27,899	+0.02(+0.13%)
Jan 09, 2006	11.97	12.02	11.97	12.02	20,924	+0.04(+0.37%)
Jan 06, 2006	11.92	11.97	11.88	11.97	40,299	+0.13(+1.13%)
Jan 05, 2006	11.85	11.87	11.84	11.84	34,099	-0.02(-0.21%)
Jan 04, 2006	11.84	11.86	11.81	11.86	31,774	+0.07(+0.58%)
Jan 03, 2006	11.68	11.79	11.59	11.79	24,799	+0.16(+1.38%)
Dec 30, 2005	11.64	11.64	11.61	11.63	9,299	-0.04(-0.36%)
Dec 29, 2005	11.70	11.73	11.68	11.68	4,649	-0.04(-0.32%)
Dec 28, 2005	11.70	11.71	11.70	11.71	6,199	+0.03(+0.23%)
Dec 27, 2005	11.81	11.81	11.69	11.69	7,749	-0.10(-0.89%)
Dec 23, 2005	11.81	11.81	11.77	11.79	29,449	+0.01(+0.09%)
Dec 22, 2005	11.75	11.78	11.75	11.78	15,499	+0.05(+0.41%)
Dec 21, 2005	11.73	11.77	11.73	11.73	11,624	+0.03(+0.30%)
Dec 20, 2005	11.66	11.71	11.66	11.70	3,874	+0.01(+0.07%)
Dec 19, 2005	11.77	11.79	11.68	11.69	23,249	-0.09(-0.73%)
Dec 16, 2005	11.82	11.83	11.78	11.78	3,099	-0.09(-0.76%)
Dec 15, 2005	11.88	11.88	11.85	11.87	5,424	-0.01(-0.11%)
Dec 14, 2005	11.87	11.90	11.83	11.88	8,524	+0.05(+0.42%)
Dec 13, 2005	11.76	11.87	11.76	11.83	15,499	+0.06(+0.47%)
Dec 12, 2005	11.80	11.80	11.74	11.77	6,974	-0.00(-0.01%)
Dec 09, 2005	11.72	11.78	11.72	11.78	7,749	+0.04(+0.35%)
Dec 08, 2005	11.74	11.79	11.73	11.73	29,449	+0.00(+0.03%)
Dec 07, 2005	11.78	11.78	11.69	11.73	7,749	-0.06(-0.52%)
Dec 06, 2005	11.81	11.85	11.79	11.79	13,949	+0.02(+0.17%)
Dec 05, 2005	11.77	11.77	11.76	11.77	3,874	-0.03(-0.27%)
Dec 02, 2005	11.79	11.80	11.77	11.80	6,199	+0.01(+0.07%)

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.