Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.828	6.833	6.699	6.792	2,961,465	-0.04(-0.53%)
Feb 27, 2006	6.717	6.845	6.714	6.828	4,060,207	+0.12(+1.81%)
Feb 24, 2006	6.718	6.730	6.682	6.707	3,324,008	-0.01(-0.16%)
Feb 23, 2006	6.756	6.802	6.695	6.718	3,427,493	-0.07(-0.98%)
Feb 22, 2006	6.777	6.815	6.730	6.784	4,156,747	+0.00(+0.02%)
Feb 21, 2006	6.792	6.821	6.710	6.782	3,387,210	+0.01(+0.12%)
Feb 17, 2006	6.706	6.784	6.628	6.774	3,983,115	-6.57(-49.25%)
Feb 16, 2006	13.16	13.36	13.00	13.35	23,625,046	+0.19(+1.43%)
Feb 15, 2006	13.03	13.16	12.98	13.16	23,941,752	+0.17(+1.27%)
Feb 14, 2006	12.78	13.11	12.69	12.99	19,680,130	+0.23(+1.77%)
Feb 13, 2006	12.96	12.96	12.73	12.77	22,338,782	-0.21(-1.60%)
Feb 10, 2006	13.17	13.19	12.86	12.98	26,714,306	-0.23(-1.72%)
Feb 09, 2006	13.10	13.23	13.06	13.20	16,690,884	+0.18(+1.36%)
Feb 08, 2006	12.86	13.05	12.76	13.03	14,390,609	+0.15(+1.19%)
Feb 07, 2006	12.98	13.00	12.82	12.87	14,146,136	-0.19(-1.44%)
Feb 06, 2006	12.87	13.07	12.85	13.06	10,790,179	+0.12(+0.91%)
Feb 03, 2006	12.77	13.05	12.76	12.94	18,993,938	+0.07(+0.56%)
Feb 02, 2006	12.89	13.04	12.82	12.87	21,522,018	-0.13(-1.00%)
Feb 01, 2006	12.95	13.18	12.94	13.00	27,814,436	-0.01(-0.10%)
Jan 31, 2006	13.25	13.25	12.94	13.01	33,517,896	-0.27(-2.01%)
Jan 30, 2006	12.97	13.31	12.92	13.28	61,404,564	+0.34(+2.66%)
Jan 27, 2006	12.68	12.96	12.61	12.94	28,297,828	+0.32(+2.57%)
Jan 26, 2006	12.63	12.79	12.55	12.61	48,372,452	-0.04(-0.34%)
Jan 25, 2006	12.45	12.66	12.40	12.66	57,273,516	+0.64(+5.31%)
Jan 24, 2006	11.82	12.10	11.80	12.02	28,595,086	+0.20(+1.69%)
Jan 23, 2006	11.58	11.85	11.58	11.82	16,615,876	+0.25(+2.15%)
Jan 20, 2006	11.58	11.60	11.50	11.57	14,257,260	+0.03(+0.29%)
Jan 19, 2006	11.25	11.57	11.18	11.54	21,027,514	+0.37(+3.35%)
Jan 18, 2006	11.11	11.22	11.10	11.16	16,943,692	-0.10(-0.92%)
Jan 17, 2006	11.20	11.30	11.14	11.27	12,679,294	+0.01(+0.11%)
Jan 13, 2006	11.23	11.35	11.22	11.25	10,692,945	-0.02(-0.19%)
Jan 12, 2006	11.47	11.48	11.27	11.27	10,751,285	-0.22(-1.92%)
Jan 11, 2006	11.56	11.62	11.48	11.49	8,025,959	-0.07(-0.57%)
Jan 10, 2006	11.53	11.64	11.48	11.56	7,081,402	+0.03(+0.27%)
Jan 09, 2006	11.53	11.59	11.50	11.53	7,717,589	-0.02(-0.14%)
Jan 06, 2006	11.64	11.65	11.50	11.54	11,270,792	-0.09(-0.76%)
Jan 05, 2006	11.69	11.70	11.59	11.63	7,598,130	-0.12(-1.05%)
Jan 04, 2006	11.67	11.79	11.64	11.76	8,356,554	+0.13(+1.11%)
Jan 03, 2006	11.45	11.66	11.36	11.63	17,646,554	+0.11(+0.95%)
Dec 30, 2005	11.62	11.62	11.47	11.52	5,503,436	-0.10(-0.87%)
Dec 29, 2005	11.59	11.73	11.56	11.62	4,822,799	+0.04(+0.32%)
Dec 28, 2005	11.46	11.63	11.45	11.58	5,700,681	+0.11(+0.94%)
Dec 27, 2005	11.58	11.62	11.38	11.47	6,292,419	-0.06(-0.50%)
Dec 23, 2005	11.46	11.57	11.44	11.53	6,286,863	+0.08(+0.74%)
Dec 22, 2005	11.58	11.58	11.44	11.45	7,350,879	-0.07(-0.60%)
Dec 21, 2005	11.21	11.62	11.20	11.51	11,765,296	+0.36(+3.24%)
Dec 20, 2005	11.28	11.30	11.10	11.15	11,270,792	-0.06(-0.54%)
Dec 19, 2005	11.55	11.55	11.21	11.21	12,818,199	-0.22(-1.91%)
Dec 16, 2005	11.51	11.58	11.41	11.43	7,459,225	+0.02(+0.18%)
Dec 15, 2005	11.34	11.45	11.26	11.41	11,179,114	-0.01(-0.09%)
Dec 14, 2005	11.51	11.54	11.38	11.42	12,907,099	-0.09(-0.79%)
Dec 13, 2005	11.28	11.54	11.26	11.51	17,960,480	+0.08(+0.68%)
Dec 12, 2005	11.57	11.57	11.21	11.44	17,471,534	-0.09(-0.75%)
Dec 09, 2005	11.56	11.58	11.50	11.52	10,973,534	-0.10(-0.83%)
Dec 08, 2005	11.77	11.78	11.54	11.62	11,434,700	-0.16(-1.36%)
Dec 07, 2005	11.84	11.87	11.73	11.78	11,915,314	-0.05(-0.39%)
Dec 06, 2005	11.70	11.91	11.70	11.82	14,315,601	+0.17(+1.43%)
Dec 05, 2005	11.68	11.69	11.57	11.66	14,498,956	+0.00(+0.04%)
Dec 02, 2005	11.68	11.71	11.55	11.65	12,054,219	+0.01(+0.09%)

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.