Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.31	10.22	10.06	10.10	164,600	-0.21(-2.04%)
Feb 27, 2006	10.53	10.62	10.11	10.31	167,400	-0.31(-2.92%)
Feb 24, 2006	10.75	10.80	10.51	10.62	109,100	-0.08(-0.75%)
Feb 23, 2006	10.54	10.85	10.54	10.70	122,500	+0.12(+1.13%)
Feb 22, 2006	10.50	10.75	10.44	10.58	186,000	-0.18(-1.67%)
Feb 21, 2006	11.00	11.06	10.71	10.76	214,000	+0.26(+2.48%)
Feb 17, 2006	11.33	11.33	10.40	10.50	333,900	-0.47(-4.28%)
Feb 16, 2006	10.48	11.12	10.41	10.97	478,200	+0.60(+5.79%)
Feb 15, 2006	10.35	10.50	10.05	10.37	360,500	-0.10(-0.96%)
Feb 14, 2006	10.20	10.47	9.810	10.47	485,200	+0.74(+7.61%)
Feb 13, 2006	9.100	9.920	9.100	9.730	527,800	+0.59(+6.46%)
Feb 10, 2006	9.810	9.810	8.900	9.140	735,900	-0.86(-8.60%)
Feb 09, 2006	9.920	10.34	9.630	10.00	488,500	-0.14(-1.38%)
Feb 08, 2006	11.50	11.55	9.840	10.14	1,127,900	-1.52(-13.04%)
Feb 07, 2006	11.96	11.97	11.60	11.66	282,500	-0.25(-2.10%)
Feb 06, 2006	11.74	11.97	11.55	11.91	221,400	+0.39(+3.39%)
Feb 03, 2006	11.42	11.66	11.40	11.52	174,700	-0.02(-0.17%)
Feb 02, 2006	11.28	11.65	11.28	11.54	259,400	+0.26(+2.30%)
Feb 01, 2006	11.59	11.59	11.25	11.28	316,000	-0.31(-2.67%)
Jan 31, 2006	12.33	12.33	11.15	11.59	596,500	-0.67(-5.46%)
Jan 30, 2006	12.21	12.49	12.15	12.26	246,700	+0.15(+1.24%)
Jan 27, 2006	11.91	12.70	11.76	12.11	561,700	-0.21(-1.70%)
Jan 26, 2006	12.85	13.48	12.26	12.32	1,083,300	-0.44(-3.45%)
Jan 25, 2006	11.70	12.79	11.66	12.76	1,326,000	+1.14(+9.81%)
Jan 24, 2006	11.17	11.63	11.00	11.62	350,300	+0.44(+3.94%)
Jan 23, 2006	11.32	11.40	10.96	11.18	348,000	-0.15(-1.32%)
Jan 20, 2006	11.82	11.90	11.15	11.33	335,000	-0.28(-2.41%)
Jan 19, 2006	11.35	11.70	11.20	11.61	385,800	+0.26(+2.29%)
Jan 18, 2006	11.96	11.98	11.12	11.35	441,400	-0.59(-4.94%)
Jan 17, 2006	11.35	11.94	11.30	11.94	638,900	+0.79(+7.09%)
Jan 13, 2006	11.08	11.35	10.82	11.15	296,300	+0.10(+0.90%)
Jan 12, 2006	11.01	11.37	11.01	11.05	629,400	+0.30(+2.79%)
Jan 11, 2006	11.90	11.91	10.52	10.75	1,779,300	-1.18(-9.89%)
Jan 10, 2006	11.93	12.06	11.60	11.93	1,005,300	+0.07(+0.59%)
Jan 09, 2006	10.86	12.03	10.85	11.86	2,106,300	+1.42(+13.60%)
Jan 06, 2006	9.530	10.50	9.530	10.44	951,700	+0.94(+9.89%)
Jan 05, 2006	9.500	9.760	9.150	9.500	603,800	+0.14(+1.50%)
Jan 04, 2006	9.390	9.500	9.200	9.360	585,800	+0.02(+0.21%)
Jan 03, 2006	8.450	9.370	8.380	9.340	795,200	+0.94(+11.19%)
Dec 30, 2005	8.420	8.620	8.380	8.400	332,800	-0.02(-0.24%)
Dec 29, 2005	8.520	8.570	8.400	8.420	237,300	-0.10(-1.17%)
Dec 28, 2005	8.650	8.650	8.500	8.520	173,400	-0.03(-0.35%)
Dec 27, 2005	8.980	8.990	8.410	8.550	696,600	-0.20(-2.29%)
Dec 23, 2005	8.440	8.770	8.400	8.750	2,064,700	+1.11(+14.53%)
Dec 22, 2005	7.750	7.770	7.550	7.640	157,500	-0.03(-0.39%)
Dec 21, 2005	7.560	7.800	7.530	7.670	243,800	+0.14(+1.86%)
Dec 20, 2005	7.500	7.650	7.440	7.530	177,000	-0.01(-0.13%)
Dec 19, 2005	7.280	7.550	7.280	7.540	277,300	+0.25(+3.43%)
Dec 16, 2005	7.500	7.510	7.200	7.290	370,900	-0.22(-2.93%)
Dec 15, 2005	7.450	7.730	7.200	7.510	395,400	+0.08(+1.08%)
Dec 14, 2005	7.040	7.430	7.000	7.430	400,700	+0.38(+5.39%)
Dec 13, 2005	6.680	7.120	6.680	7.050	460,900	+0.37(+5.54%)
Dec 12, 2005	6.540	6.680	6.500	6.680	226,300	+0.17(+2.61%)
Dec 09, 2005	6.390	6.600	6.360	6.510	333,700	+0.11(+1.72%)
Dec 08, 2005	6.290	6.490	6.220	6.400	194,400	+0.16(+2.56%)
Dec 07, 2005	6.330	6.330	5.950	6.240	223,700	+0.01(+0.16%)
Dec 06, 2005	6.540	6.540	6.000	6.230	626,000	-0.06(-0.95%)
Dec 05, 2005	6.590	7.110	6.200	6.290	705,500	-0.22(-3.38%)
Dec 02, 2005	6.600	6.650	6.500	6.510	63,400	-0.10(-1.51%)

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.