Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.52	11.51	11.35	11.38	1,208,329	-0.13(-1.17%)
Feb 27, 2006	11.49	11.55	11.49	11.52	472,552	+0.04(+0.35%)
Feb 24, 2006	11.47	11.59	11.44	11.48	835,826	+0.11(+1.00%)
Feb 23, 2006	11.43	11.47	11.36	11.36	887,190	-0.20(-1.74%)
Feb 22, 2006	11.40	11.60	11.37	11.57	1,074,037	+0.06(+0.53%)
Feb 21, 2006	11.78	11.79	11.49	11.51	969,075	-0.34(-2.89%)
Feb 17, 2006	11.91	11.92	11.83	11.85	865,900	-0.13(-1.12%)
Feb 16, 2006	11.87	12.01	11.84	11.98	1,496,864	+0.20(+1.71%)
Feb 15, 2006	11.76	11.80	11.66	11.78	1,141,779	-0.20(-1.68%)
Feb 14, 2006	11.83	12.00	11.78	11.98	868,877	+0.11(+0.96%)
Feb 13, 2006	11.82	11.94	11.79	11.87	1,345,301	-0.15(-1.23%)
Feb 10, 2006	12.10	12.10	11.90	12.02	1,198,503	-0.22(-1.81%)
Feb 09, 2006	12.28	12.36	12.19	12.24	995,725	-0.01(-0.06%)
Feb 08, 2006	12.15	12.24	12.06	12.24	740,690	+0.18(+1.50%)
Feb 07, 2006	12.12	12.14	12.01	12.06	1,369,718	+0.03(+0.28%)
Feb 06, 2006	11.94	12.04	11.92	12.03	1,242,870	-0.04(-0.33%)
Feb 03, 2006	12.05	12.16	12.00	12.07	1,451,157	-0.15(-1.26%)
Feb 02, 2006	12.33	12.37	12.18	12.22	1,198,950	-0.21(-1.67%)
Feb 01, 2006	12.35	12.48	12.31	12.43	1,027,288	+0.05(+0.43%)
Jan 31, 2006	12.43	12.44	12.30	12.38	1,516,665	-0.09(-0.70%)
Jan 30, 2006	12.53	12.57	12.40	12.47	1,396,070	-0.15(-1.22%)
Jan 27, 2006	12.75	12.81	12.56	12.62	1,600,486	-0.17(-1.31%)
Jan 26, 2006	12.75	12.81	12.65	12.79	1,430,462	+0.16(+1.28%)
Jan 25, 2006	12.73	12.73	12.53	12.63	1,426,293	-0.28(-2.13%)
Jan 24, 2006	12.79	12.98	12.78	12.90	1,112,002	+0.15(+1.16%)
Jan 23, 2006	12.85	12.85	12.69	12.76	3,197,250	+0.37(+2.98%)
Jan 20, 2006	12.72	12.73	12.36	12.39	1,812,345	-0.50(-3.91%)
Jan 19, 2006	12.72	12.94	12.71	12.89	2,136,165	+0.27(+2.13%)
Jan 18, 2006	12.47	12.64	12.47	12.62	2,408,917	-0.18(-1.42%)
Jan 17, 2006	12.80	12.82	12.72	12.80	1,263,863	-0.28(-2.16%)
Jan 13, 2006	13.02	13.09	12.98	13.08	1,219,347	-0.06(-0.46%)
Jan 12, 2006	13.23	13.31	13.11	13.14	1,448,030	-0.20(-1.51%)
Jan 11, 2006	13.31	13.37	13.23	13.35	2,247,975	+0.05(+0.35%)
Jan 10, 2006	13.14	13.31	13.11	13.30	1,310,612	+0.03(+0.25%)
Jan 09, 2006	13.18	13.31	13.17	13.27	1,081,928	-0.02(-0.15%)
Jan 06, 2006	13.22	13.32	13.14	13.29	2,155,966	+0.52(+4.11%)
Jan 05, 2006	12.71	12.86	12.71	12.76	1,759,641	+0.12(+0.96%)
Jan 04, 2006	12.59	12.69	12.55	12.64	1,014,187	+0.15(+1.18%)
Jan 03, 2006	12.29	12.55	12.24	12.49	1,860,732	+0.40(+3.33%)
Dec 30, 2005	12.02	12.11	12.00	12.09	728,630	-0.01(-0.06%)
Dec 29, 2005	12.14	12.18	12.08	12.10	369,526	-0.09(-0.77%)
Dec 28, 2005	12.28	12.28	12.10	12.19	492,800	+0.04(+0.33%)
Dec 27, 2005	12.25	12.30	12.14	12.15	793,841	-0.11(-0.88%)
Dec 23, 2005	12.25	12.26	12.19	12.26	769,275	-0.13(-1.03%)
Dec 22, 2005	12.27	12.41	12.26	12.39	634,983	+0.16(+1.32%)
Dec 21, 2005	12.25	12.28	12.16	12.22	819,895	+0.11(+0.89%)
Dec 20, 2005	12.18	12.20	12.08	12.12	1,057,958	-0.21(-1.74%)
Dec 19, 2005	12.48	12.51	12.33	12.33	1,000,787	-0.03(-0.22%)
Dec 16, 2005	12.56	12.56	12.35	12.36	1,792,097	+0.03(+0.27%)
Dec 15, 2005	12.43	12.44	12.29	12.33	806,793	-0.11(-0.92%)
Dec 14, 2005	12.51	12.53	12.39	12.44	1,019,844	-0.15(-1.23%)
Dec 13, 2005	12.48	12.67	12.47	12.59	605,951	-0.02(-0.16%)
Dec 12, 2005	12.59	12.63	12.55	12.61	813,791	+0.22(+1.79%)
Dec 09, 2005	12.26	12.43	12.26	12.39	1,442,224	+0.13(+1.04%)
Dec 08, 2005	12.38	12.51	12.20	12.26	2,249,762	+0.02(+0.16%)
Dec 07, 2005	12.32	12.36	12.22	12.24	1,248,081	-0.16(-1.30%)
Dec 06, 2005	12.37	12.51	12.34	12.41	1,226,940	+0.13(+1.10%)
Dec 05, 2005	12.37	12.42	12.22	12.27	2,203,013	+0.05(+0.44%)
Dec 02, 2005	12.24	12.30	12.17	12.22	972,053	-0.09(-0.76%)

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.