Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.79	13.83	13.50	13.54	5,102,409	-0.24(-1.76%)
Feb 27, 2006	13.75	13.89	13.74	13.79	4,163,358	+0.08(+0.58%)
Feb 24, 2006	13.74	13.80	13.63	13.71	2,295,827	-0.06(-0.43%)
Feb 23, 2006	13.81	13.83	13.72	13.77	4,291,726	-0.04(-0.32%)
Feb 22, 2006	13.73	13.88	13.62	13.81	4,725,762	+0.24(+1.81%)
Feb 21, 2006	13.56	13.68	13.46	13.57	5,524,665	+0.01(+0.06%)
Feb 17, 2006	13.64	13.68	13.55	13.56	5,294,508	-0.14(-1.04%)
Feb 16, 2006	13.71	13.81	13.62	13.70	5,380,288	-0.18(-1.31%)
Feb 15, 2006	13.75	13.98	13.75	13.88	5,438,583	-0.07(-0.53%)
Feb 14, 2006	13.74	14.02	13.73	13.96	7,100,724	+0.22(+1.58%)
Feb 13, 2006	13.86	13.86	13.63	13.74	5,626,151	+0.02(+0.18%)
Feb 10, 2006	13.60	13.77	13.59	13.71	7,585,805	+0.13(+0.95%)
Feb 09, 2006	13.24	13.67	13.21	13.59	8,777,968	+0.34(+2.60%)
Feb 08, 2006	13.28	13.30	13.19	13.24	10,520,151	+0.17(+1.30%)
Feb 07, 2006	13.64	13.70	13.06	13.07	24,903,128	+0.35(+2.72%)
Feb 06, 2006	12.75	12.93	12.72	12.72	4,254,273	-0.08(-0.62%)
Feb 03, 2006	12.73	12.93	12.73	12.80	3,418,520	-0.01(-0.06%)
Feb 02, 2006	12.94	13.02	12.74	12.81	3,646,563	-0.16(-1.26%)
Feb 01, 2006	12.80	12.99	12.77	12.98	3,636,897	+0.16(+1.21%)
Jan 31, 2006	12.74	12.89	12.57	12.82	5,557,286	+0.04(+0.34%)
Jan 30, 2006	12.76	12.94	12.76	12.78	3,936,222	-0.12(-0.95%)
Jan 27, 2006	12.83	12.93	12.82	12.90	4,797,950	+0.05(+0.41%)
Jan 26, 2006	12.96	12.98	12.83	12.85	4,983,404	-0.10(-0.74%)
Jan 25, 2006	12.86	13.02	12.83	12.94	5,045,323	+0.16(+1.28%)
Jan 24, 2006	12.80	12.89	12.72	12.78	4,143,121	+0.05(+0.42%)
Jan 23, 2006	12.86	12.88	12.66	12.73	4,800,366	-0.11(-0.89%)
Jan 20, 2006	12.97	13.21	12.83	12.84	4,746,301	-0.25(-1.93%)
Jan 19, 2006	12.95	13.20	12.90	13.09	5,452,477	+0.15(+1.16%)
Jan 18, 2006	12.91	13.10	12.87	12.94	4,786,170	+0.04(+0.29%)
Jan 17, 2006	13.03	13.06	12.90	12.91	4,623,671	-0.13(-0.97%)
Jan 13, 2006	12.99	13.11	12.96	13.03	3,413,386	+0.09(+0.68%)
Jan 12, 2006	12.95	12.96	12.82	12.94	3,275,654	+0.00(+0.00%)
Jan 11, 2006	12.99	13.01	12.90	12.94	3,292,266	-0.05(-0.38%)
Jan 10, 2006	12.79	13.01	12.76	12.99	5,358,239	+0.21(+1.61%)
Jan 09, 2006	12.63	12.80	12.58	12.79	4,281,759	+0.15(+1.21%)
Jan 06, 2006	12.52	12.77	12.52	12.64	5,743,344	+0.21(+1.66%)
Jan 05, 2006	12.46	12.52	12.39	12.43	5,725,221	-0.03(-0.21%)
Jan 04, 2006	12.47	12.65	12.46	12.46	4,287,800	+0.02(+0.15%)
Jan 03, 2006	12.42	12.47	12.18	12.44	4,908,196	+0.07(+0.58%)
Dec 30, 2005	12.42	12.44	12.35	12.37	2,135,744	-0.12(-0.97%)
Dec 29, 2005	12.54	12.58	12.47	12.49	1,383,356	-0.05(-0.42%)
Dec 28, 2005	12.58	12.61	12.49	12.54	1,811,048	-0.01(-0.04%)
Dec 27, 2005	12.74	12.82	12.54	12.54	3,130,371	-0.16(-1.26%)
Dec 23, 2005	12.68	12.73	12.64	12.71	1,576,059	+0.06(+0.48%)
Dec 22, 2005	12.56	12.67	12.50	12.64	2,526,890	+0.14(+1.11%)
Dec 21, 2005	12.55	12.59	12.48	12.50	2,885,717	+0.03(+0.23%)
Dec 20, 2005	12.50	12.57	12.47	12.48	3,566,521	-0.01(-0.12%)
Dec 19, 2005	12.50	12.59	12.48	12.49	2,665,830	-0.01(-0.08%)
Dec 16, 2005	12.55	12.60	12.50	12.50	6,771,498	-0.05(-0.37%)
Dec 15, 2005	12.81	12.81	12.50	12.55	5,231,683	-0.26(-2.07%)
Dec 14, 2005	12.81	12.89	12.73	12.81	3,316,430	+0.00(+0.04%)
Dec 13, 2005	12.66	12.83	12.62	12.81	3,163,898	+0.13(+1.03%)
Dec 12, 2005	12.62	12.74	12.62	12.68	2,984,787	+0.06(+0.49%)
Dec 09, 2005	12.77	12.81	12.61	12.62	4,413,449	-0.07(-0.52%)
Dec 08, 2005	12.70	12.76	12.63	12.68	4,087,243	+0.00(+0.01%)
Dec 07, 2005	12.71	12.73	12.65	12.68	4,264,844	-0.10(-0.80%)
Dec 06, 2005	12.80	12.83	12.74	12.78	5,332,868	+0.04(+0.29%)
Dec 05, 2005	12.76	12.77	12.71	12.75	3,470,774	-0.05(-0.39%)
Dec 02, 2005	12.78	12.82	12.71	12.80	5,276,386	+0.01(+0.08%)

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.