Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.53	10.76	10.55	10.65	747,661	+0.12(+1.12%)
Feb 27, 2006	10.76	10.85	10.52	10.53	622,863	-0.21(-1.96%)
Feb 24, 2006	10.59	10.75	10.45	10.74	794,159	+0.19(+1.76%)
Feb 23, 2006	10.72	10.78	10.50	10.55	929,949	-0.17(-1.62%)
Feb 22, 2006	11.02	11.17	10.48	10.73	3,290,193	-0.29(-2.59%)
Feb 21, 2006	11.21	11.25	10.92	11.01	2,017,929	-0.20(-1.83%)
Feb 17, 2006	11.32	11.53	11.02	11.22	4,066,528	+0.05(+0.44%)
Feb 16, 2006	11.02	11.34	11.02	11.17	1,947,940	+0.21(+1.93%)
Feb 15, 2006	10.64	11.10	10.64	10.96	1,998,830	+0.32(+3.03%)
Feb 14, 2006	10.44	10.65	10.44	10.63	505,266	+0.19(+1.84%)
Feb 13, 2006	10.43	10.65	10.39	10.44	614,737	-0.07(-0.65%)
Feb 10, 2006	10.55	10.58	10.32	10.51	1,385,731	-0.01(-0.12%)
Feb 09, 2006	10.77	10.92	10.48	10.52	896,162	-0.20(-1.91%)
Feb 08, 2006	10.98	11.04	10.61	10.73	1,464,379	-0.20(-1.87%)
Feb 07, 2006	11.19	11.35	10.89	10.93	1,526,082	-0.19(-1.73%)
Feb 06, 2006	11.17	11.30	11.07	11.12	583,872	-0.02(-0.17%)
Feb 03, 2006	11.22	11.32	11.10	11.14	1,020,932	-0.06(-0.50%)
Feb 02, 2006	11.18	11.36	11.17	11.20	670,251	-0.02(-0.17%)
Feb 01, 2006	11.23	11.24	11.10	11.22	833,415	-0.02(-0.22%)
Jan 31, 2006	10.82	11.32	10.82	11.24	1,211,142	+0.38(+3.54%)
Jan 30, 2006	10.79	10.95	10.79	10.86	878,499	+0.05(+0.46%)
Jan 27, 2006	10.76	10.96	10.67	10.81	1,691,716	+0.05(+0.46%)
Jan 26, 2006	11.12	11.28	10.73	10.76	1,284,182	-0.36(-3.24%)
Jan 25, 2006	10.90	11.12	10.73	11.12	927,496	+0.15(+1.36%)
Jan 24, 2006	11.14	11.31	10.91	10.97	745,388	-0.09(-0.79%)
Jan 23, 2006	10.89	11.35	10.89	11.05	1,585,521	+0.22(+2.06%)
Jan 20, 2006	10.89	10.96	10.76	10.83	854,163	-0.02(-0.23%)
Jan 19, 2006	10.96	11.09	10.84	10.86	933,813	-0.02(-0.23%)
Jan 18, 2006	11.04	11.09	10.67	10.88	1,682,575	-0.30(-2.66%)
Jan 17, 2006	11.35	11.40	11.07	11.18	1,293,789	-0.24(-2.12%)
Jan 13, 2006	11.45	11.63	11.30	11.42	596,541	-0.06(-0.49%)
Jan 12, 2006	11.34	11.53	11.31	11.48	1,057,149	+0.15(+1.31%)
Jan 11, 2006	11.35	11.36	11.10	11.33	1,858,363	-0.02(-0.16%)
Jan 10, 2006	11.18	11.41	11.17	11.35	1,811,362	+0.12(+1.11%)
Jan 09, 2006	11.11	11.44	11.09	11.22	2,327,170	+0.06(+0.50%)
Jan 06, 2006	11.28	11.35	11.04	11.17	2,767,173	-0.22(-1.96%)
Jan 05, 2006	11.93	12.06	11.37	11.39	3,095,556	-0.51(-4.33%)
Jan 04, 2006	11.99	12.08	11.85	11.90	1,526,651	-0.07(-0.62%)
Jan 03, 2006	12.03	12.08	11.77	11.98	1,611,713	+0.04(+0.31%)
Dec 30, 2005	11.99	12.03	11.90	11.94	667,016	-0.11(-0.87%)
Dec 29, 2005	12.00	12.18	12.00	12.05	623,710	-0.01(-0.10%)
Dec 28, 2005	12.07	12.13	11.94	12.06	769,407	-0.01(-0.10%)
Dec 27, 2005	12.47	12.50	12.07	12.07	1,494,162	-0.40(-3.18%)
Dec 23, 2005	12.34	12.52	12.27	12.47	668,664	+0.17(+1.41%)
Dec 22, 2005	12.04	12.31	12.04	12.30	1,026,291	+0.24(+1.95%)
Dec 21, 2005	11.95	12.14	11.77	12.06	1,379,278	+0.09(+0.73%)
Dec 20, 2005	11.88	12.12	11.70	11.97	1,323,479	+0.07(+0.57%)
Dec 19, 2005	12.29	12.30	11.85	11.90	1,061,307	-0.47(-3.76%)
Dec 16, 2005	12.48	12.52	12.20	12.37	1,725,267	-0.03(-0.25%)
Dec 15, 2005	12.32	12.50	11.95	12.40	2,420,543	+0.01(+0.05%)
Dec 14, 2005	12.16	12.49	12.10	12.39	1,457,249	+0.27(+2.20%)
Dec 13, 2005	12.07	12.15	12.03	12.13	1,046,873	+0.08(+0.67%)
Dec 12, 2005	11.75	12.16	11.50	12.05	1,976,858	+0.37(+3.19%)
Dec 09, 2005	11.54	11.80	11.45	11.67	906,754	+0.17(+1.46%)
Dec 08, 2005	11.45	11.85	11.33	11.51	1,276,970	+0.09(+0.81%)
Dec 07, 2005	12.29	12.34	11.38	11.41	3,487,322	-0.90(-7.30%)
Dec 06, 2005	12.63	12.66	12.30	12.31	870,852	-0.20(-1.64%)
Dec 05, 2005	12.50	12.61	12.35	12.52	1,050,482	+0.02(+0.15%)
Dec 02, 2005	12.10	12.60	11.91	12.50	2,163,226	+0.46(+3.81%)

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.