Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.74	11.74	11.43	11.54	4,577,551	-0.21(-1.77%)
Feb 27, 2006	11.88	11.94	11.68	11.74	2,636,581	-0.15(-1.24%)
Feb 24, 2006	11.93	11.98	11.81	11.89	3,742,228	+0.02(+0.16%)
Feb 23, 2006	11.65	11.90	11.62	11.87	5,265,402	+0.25(+2.19%)
Feb 22, 2006	11.56	11.67	11.47	11.62	4,784,977	+0.20(+1.78%)
Feb 21, 2006	11.36	11.48	11.36	11.42	4,362,364	+0.07(+0.66%)
Feb 17, 2006	11.28	11.38	11.23	11.34	3,170,268	+0.13(+1.18%)
Feb 16, 2006	11.22	11.25	11.15	11.21	5,390,392	+0.11(+0.99%)
Feb 15, 2006	11.11	11.19	10.98	11.10	5,967,438	+0.17(+1.56%)
Feb 14, 2006	10.59	11.01	10.46	10.93	10,225,420	+0.35(+3.36%)
Feb 13, 2006	10.91	11.02	10.57	10.57	7,965,683	-0.48(-4.38%)
Feb 10, 2006	11.60	11.60	10.90	11.06	12,419,047	-0.52(-4.49%)
Feb 09, 2006	11.77	11.83	11.56	11.58	3,636,240	-0.03(-0.26%)
Feb 08, 2006	11.86	11.88	11.52	11.61	4,483,072	-0.22(-1.88%)
Feb 07, 2006	12.11	12.17	11.79	11.83	3,438,985	-0.38(-3.08%)
Feb 06, 2006	12.04	12.26	12.00	12.20	3,197,300	+0.28(+2.32%)
Feb 03, 2006	12.10	12.10	11.58	11.93	4,781,765	-0.21(-1.74%)
Feb 02, 2006	12.38	12.39	12.10	12.14	2,619,184	-0.24(-1.96%)
Feb 01, 2006	12.33	12.40	12.29	12.38	4,381,902	+0.06(+0.45%)
Jan 31, 2006	12.33	12.34	12.24	12.33	6,943,811	+0.02(+0.18%)
Jan 30, 2006	12.14	12.31	12.09	12.30	5,634,218	+0.08(+0.63%)
Jan 27, 2006	12.29	12.54	11.88	12.23	9,210,238	-0.12(-1.00%)
Jan 26, 2006	12.19	12.37	12.19	12.35	10,802,732	+0.24(+1.98%)
Jan 25, 2006	12.17	12.23	12.01	12.11	2,679,673	+0.06(+0.48%)
Jan 24, 2006	11.90	12.07	11.83	12.05	5,396,013	+0.27(+2.33%)
Jan 23, 2006	11.81	11.85	11.69	11.78	2,930,992	+0.07(+0.56%)
Jan 20, 2006	12.14	12.15	11.69	11.71	7,681,979	-0.00(-0.03%)
Jan 19, 2006	11.61	11.80	11.55	11.72	4,354,334	+0.28(+2.48%)
Jan 18, 2006	11.40	11.50	11.33	11.43	4,132,991	-0.21(-1.81%)
Jan 17, 2006	11.88	11.88	11.51	11.64	2,715,537	-0.09(-0.75%)
Jan 13, 2006	11.75	11.76	11.64	11.73	2,130,463	-0.02(-0.13%)
Jan 12, 2006	11.97	11.99	11.63	11.75	3,721,619	-0.17(-1.43%)
Jan 11, 2006	11.77	12.00	11.70	11.92	8,156,247	+0.53(+4.63%)
Jan 10, 2006	11.28	11.43	11.23	11.39	2,502,758	-0.01(-0.05%)
Jan 09, 2006	11.46	11.46	11.21	11.40	4,783,639	-0.08(-0.73%)
Jan 06, 2006	11.51	11.56	11.31	11.48	2,753,543	+0.01(+0.13%)
Jan 05, 2006	11.66	11.68	11.40	11.46	2,556,020	-0.19(-1.65%)
Jan 04, 2006	11.66	11.77	11.59	11.66	3,968,924	+0.08(+0.73%)
Jan 03, 2006	11.19	11.58	11.19	11.57	3,937,074	+0.49(+4.42%)
Dec 30, 2005	11.16	11.18	11.08	11.08	930,605	-0.12(-1.03%)
Dec 29, 2005	11.05	11.22	11.04	11.20	1,108,054	+0.08(+0.74%)
Dec 28, 2005	11.25	11.27	11.05	11.12	952,552	-0.09(-0.78%)
Dec 27, 2005	11.29	11.31	11.09	11.21	1,171,487	+0.00(+0.00%)
Dec 23, 2005	11.20	11.22	11.14	11.21	992,699	+0.01(+0.10%)
Dec 22, 2005	10.65	11.34	11.16	11.19	1,291,124	-0.01(-0.13%)
Dec 21, 2005	11.26	11.29	11.16	11.21	2,611,155	+0.04(+0.35%)
Dec 20, 2005	11.09	11.25	10.98	11.17	1,659,673	+0.09(+0.79%)
Dec 19, 2005	11.26	11.26	11.06	11.08	2,249,030	-0.13(-1.13%)
Dec 16, 2005	11.35	11.42	11.08	11.21	3,866,415	-0.14(-1.23%)
Dec 15, 2005	11.48	11.58	11.26	11.35	3,281,876	-0.10(-0.85%)
Dec 14, 2005	11.37	11.48	11.27	11.45	4,047,344	+0.09(+0.77%)
Dec 13, 2005	10.98	11.37	10.98	11.36	3,056,518	+0.38(+3.49%)
Dec 12, 2005	11.08	11.08	10.84	10.98	1,748,532	-0.09(-0.84%)
Dec 09, 2005	11.02	11.09	10.89	11.07	1,791,087	+0.12(+1.06%)
Dec 08, 2005	10.97	11.04	10.88	10.95	2,522,832	-0.02(-0.15%)
Dec 07, 2005	11.21	11.23	10.88	10.97	2,368,400	-0.18(-1.62%)
Dec 06, 2005	11.08	11.28	11.06	11.15	4,053,500	+0.19(+1.74%)
Dec 05, 2005	10.96	11.04	10.80	10.96	2,986,663	+0.03(+0.29%)
Dec 02, 2005	10.92	11.04	10.79	10.93	3,344,238	+0.06(+0.58%)

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.