Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.04	11.01	10.62	10.62	6,540,907	-0.42(-3.84%)
Feb 27, 2006	11.04	11.12	10.99	11.04	4,765,896	-0.03(-0.28%)
Feb 24, 2006	11.11	11.14	10.99	11.07	2,394,798	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.11	1,896,572	-0.04(-0.35%)
Feb 22, 2006	11.33	11.34	11.11	11.15	3,717,455	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.22	11.25	3,027,584	-0.25(-2.18%)
Feb 17, 2006	12.10	12.10	11.46	11.50	1,883,957	+0.00(+0.00%)
Feb 16, 2006	11.54	11.56	11.47	11.50	2,380,782	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.54	2,523,114	-0.02(-0.20%)
Feb 14, 2006	11.40	11.65	11.36	11.57	2,161,741	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.33	11.44	1,473,016	+0.03(+0.28%)
Feb 10, 2006	11.35	11.43	11.32	11.41	1,442,944	+0.02(+0.14%)
Feb 09, 2006	11.07	11.44	11.07	11.40	3,513,960	+0.30(+2.69%)
Feb 08, 2006	11.03	11.15	11.01	11.10	1,964,361	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.93	11.05	4,077,681	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,302,329	-0.16(-1.40%)
Feb 03, 2006	11.24	11.25	11.17	11.22	5,026,860	-0.09(-0.76%)
Feb 02, 2006	11.36	11.38	11.19	11.31	2,834,537	-0.05(-0.48%)
Feb 01, 2006	11.22	11.42	11.19	11.36	5,506,482	+0.12(+1.05%)
Jan 31, 2006	11.26	11.28	11.15	11.25	5,517,186	+0.05(+0.42%)
Jan 30, 2006	10.93	11.45	10.77	11.20	16,123,160	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.05	12.06	3,070,271	-0.11(-0.90%)
Jan 26, 2006	12.16	12.33	12.12	12.17	5,200,538	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,828,186	-0.27(-2.15%)
Jan 24, 2006	12.94	12.94	12.39	12.42	3,711,466	-0.51(-3.94%)
Jan 23, 2006	12.74	12.94	12.65	12.93	2,550,637	+0.18(+1.42%)
Jan 20, 2006	12.93	12.93	12.66	12.75	3,651,322	-0.19(-1.46%)
Jan 19, 2006	13.00	13.00	12.89	12.94	2,314,776	-0.06(-0.48%)
Jan 18, 2006	12.94	13.04	12.90	13.00	1,490,218	+0.06(+0.49%)
Jan 17, 2006	12.95	12.96	12.83	12.94	2,356,953	-0.05(-0.36%)
Jan 13, 2006	13.11	13.11	12.68	12.99	4,428,606	-0.27(-2.01%)
Jan 12, 2006	13.19	13.26	13.04	13.26	1,706,329	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.18	2,567,202	+0.04(+0.30%)
Jan 10, 2006	13.19	13.20	13.06	13.15	2,307,386	-0.06(-0.48%)
Jan 09, 2006	13.16	13.22	13.09	13.21	1,443,964	+0.02(+0.12%)
Jan 06, 2006	13.16	13.19	13.07	13.19	2,617,407	+0.04(+0.30%)
Jan 05, 2006	13.15	13.15	13.00	13.15	2,936,348	-0.04(-0.30%)
Jan 04, 2006	13.12	13.19	12.97	13.19	1,867,265	+0.08(+0.60%)
Jan 03, 2006	13.40	13.40	12.91	13.11	4,240,911	-0.31(-2.28%)
Dec 30, 2005	13.51	13.51	13.30	13.42	1,282,645	-0.14(-1.04%)
Dec 29, 2005	13.55	13.57	13.45	13.56	1,065,388	+0.02(+0.12%)
Dec 28, 2005	13.55	13.55	13.48	13.55	1,215,875	+0.01(+0.06%)
Dec 27, 2005	13.58	13.62	13.45	13.54	1,084,884	+0.01(+0.06%)
Dec 23, 2005	13.44	13.54	13.42	13.53	503,960	+0.10(+0.76%)
Dec 22, 2005	13.44	13.53	13.34	13.43	2,166,328	+0.03(+0.23%)
Dec 21, 2005	13.26	13.51	13.20	13.40	1,757,426	+0.13(+1.01%)
Dec 20, 2005	13.18	13.27	13.18	13.26	1,187,715	+0.08(+0.60%)
Dec 19, 2005	13.23	13.24	13.08	13.18	1,704,417	-0.05(-0.36%)
Dec 16, 2005	13.26	13.27	13.14	13.23	1,550,235	+0.06(+0.48%)
Dec 15, 2005	13.16	13.19	13.10	13.17	1,468,556	+0.02(+0.12%)
Dec 14, 2005	13.07	13.18	13.03	13.15	1,560,174	+0.09(+0.66%)
Dec 13, 2005	13.00	13.11	12.89	13.07	2,828,676	+0.03(+0.24%)
Dec 12, 2005	12.94	13.10	12.92	13.04	1,915,048	+0.09(+0.73%)
Dec 09, 2005	12.96	13.06	12.91	12.94	1,029,327	-0.02(-0.18%)
Dec 08, 2005	12.85	13.06	12.77	12.96	1,356,041	+0.18(+1.41%)
Dec 07, 2005	12.81	12.88	12.67	12.78	1,439,759	-0.06(-0.49%)
Dec 06, 2005	12.99	13.00	12.82	12.85	1,129,992	-0.13(-0.97%)
Dec 05, 2005	13.18	13.18	12.86	12.97	1,669,758	-0.27(-2.02%)
Dec 02, 2005	13.42	13.42	13.22	13.24	931,466	-0.23(-1.69%)

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.