Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.90	10.95	10.86	10.95	1,067,544	+0.04(+0.39%)
Feb 27, 2006	10.88	10.97	10.88	10.90	509,999	+0.02(+0.18%)
Feb 24, 2006	10.94	10.99	10.86	10.88	436,214	-0.06(-0.51%)
Feb 23, 2006	10.78	11.04	10.73	10.94	750,060	+0.16(+1.44%)
Feb 22, 2006	10.83	10.91	10.77	10.79	701,736	-0.01(-0.11%)
Feb 21, 2006	10.86	10.87	10.71	10.80	404,258	+0.01(+0.05%)
Feb 17, 2006	10.76	10.81	10.71	10.79	395,165	+0.03(+0.30%)
Feb 16, 2006	10.68	10.76	10.61	10.76	396,204	+0.07(+0.68%)
Feb 15, 2006	10.55	10.70	10.52	10.68	535,980	+0.06(+0.60%)
Feb 14, 2006	10.55	10.69	10.49	10.62	846,448	+0.08(+0.71%)
Feb 13, 2006	10.57	10.57	10.46	10.55	687,447	+0.01(+0.13%)
Feb 10, 2006	10.46	10.60	10.39	10.53	676,535	+0.03(+0.29%)
Feb 09, 2006	10.49	10.60	10.47	10.50	384,513	+0.01(+0.13%)
Feb 08, 2006	10.49	10.51	10.44	10.49	876,326	-0.00(-0.04%)
Feb 07, 2006	10.56	10.63	10.46	10.49	997,396	-0.07(-0.62%)
Feb 06, 2006	10.42	10.56	10.38	10.56	1,059,230	+0.12(+1.11%)
Feb 03, 2006	10.39	10.44	10.28	10.44	1,070,661	+0.03(+0.31%)
Feb 02, 2006	10.68	10.69	10.40	10.41	1,184,197	-0.29(-2.73%)
Feb 01, 2006	10.57	10.74	10.55	10.70	1,120,544	+0.07(+0.61%)
Jan 31, 2006	10.85	10.90	10.62	10.64	1,235,119	-0.24(-2.19%)
Jan 30, 2006	10.83	10.95	10.63	10.88	1,216,153	+0.10(+0.91%)
Jan 27, 2006	10.66	10.78	10.59	10.78	1,099,240	+0.12(+1.14%)
Jan 26, 2006	10.64	10.73	10.61	10.66	812,933	+0.02(+0.18%)
Jan 25, 2006	10.66	10.76	10.63	10.64	1,042,862	-0.01(-0.11%)
Jan 24, 2006	10.64	10.71	10.60	10.65	1,254,864	+0.06(+0.54%)
Jan 23, 2006	10.63	10.74	10.57	10.59	914,777	+0.01(+0.07%)
Jan 20, 2006	10.61	10.61	10.44	10.58	2,201,338	-0.03(-0.29%)
Jan 19, 2006	10.45	10.63	10.45	10.61	1,150,682	+0.18(+1.72%)
Jan 18, 2006	10.43	10.47	10.38	10.43	670,300	+0.01(+0.06%)
Jan 17, 2006	10.44	10.50	10.39	10.43	643,020	-0.06(-0.61%)
Jan 13, 2006	10.53	10.56	10.46	10.49	599,373	-0.03(-0.24%)
Jan 12, 2006	10.62	10.63	10.52	10.52	950,111	-0.10(-0.94%)
Jan 11, 2006	10.58	10.73	10.58	10.62	1,084,691	-0.09(-0.83%)
Jan 10, 2006	10.78	10.79	10.64	10.71	948,292	-0.10(-0.93%)
Jan 09, 2006	10.84	10.89	10.78	10.81	678,354	-0.07(-0.60%)
Jan 06, 2006	10.72	10.92	10.70	10.87	1,203,682	+0.19(+1.82%)
Jan 05, 2006	10.68	10.71	10.58	10.68	950,371	-0.02(-0.18%)
Jan 04, 2006	10.66	10.77	10.59	10.70	1,358,267	+0.04(+0.38%)
Jan 03, 2006	10.69	10.69	10.29	10.66	4,055,835	-0.15(-1.42%)
Dec 30, 2005	10.86	10.86	10.78	10.81	413,351	-0.05(-0.46%)
Dec 29, 2005	10.80	10.90	10.78	10.86	657,050	+0.06(+0.57%)
Dec 28, 2005	10.82	10.83	10.76	10.80	690,305	+0.04(+0.39%)
Dec 27, 2005	10.77	10.82	10.69	10.76	583,005	+0.01(+0.05%)
Dec 23, 2005	10.76	10.82	10.70	10.75	969,856	-0.01(-0.05%)
Dec 22, 2005	10.73	10.83	10.71	10.76	1,170,427	+0.02(+0.14%)
Dec 21, 2005	10.68	10.82	10.63	10.74	1,106,774	+0.10(+0.96%)
Dec 20, 2005	10.38	10.64	10.38	10.64	1,813,967	+0.29(+2.77%)
Dec 19, 2005	10.42	10.48	10.34	10.35	533,382	-0.09(-0.87%)
Dec 16, 2005	10.43	10.51	10.37	10.44	1,004,670	+0.02(+0.24%)
Dec 15, 2005	10.49	10.56	10.38	10.42	601,971	-0.07(-0.66%)
Dec 14, 2005	10.25	10.49	10.24	10.49	1,338,262	+0.24(+2.33%)
Dec 13, 2005	10.21	10.32	10.21	10.25	437,773	+0.02(+0.21%)
Dec 12, 2005	10.19	10.29	10.15	10.23	365,547	+0.08(+0.80%)
Dec 09, 2005	10.16	10.20	10.07	10.15	770,325	-0.02(-0.17%)
Dec 08, 2005	10.19	10.29	10.16	10.16	903,606	-0.03(-0.28%)
Dec 07, 2005	10.07	10.32	10.07	10.19	920,233	+0.13(+1.28%)
Dec 06, 2005	10.09	10.14	10.05	10.06	501,945	+0.00(+0.04%)
Dec 05, 2005	10.15	10.17	9.996	10.06	531,303	-0.11(-1.06%)
Dec 02, 2005	10.10	10.18	10.08	10.17	427,381	+0.03(+0.32%)

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.