Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.795	6.799	6.666	6.759	2,976,014	-0.04(-0.53%)
Feb 27, 2006	6.684	6.811	6.681	6.795	4,080,154	+0.12(+1.81%)
Feb 24, 2006	6.685	6.698	6.649	6.674	3,340,338	-0.01(-0.16%)
Feb 23, 2006	6.723	6.768	6.662	6.685	3,444,331	-0.07(-0.98%)
Feb 22, 2006	6.743	6.781	6.698	6.751	4,177,168	+0.00(+0.02%)
Feb 21, 2006	6.759	6.788	6.678	6.749	3,403,851	+0.01(+0.12%)
Feb 17, 2006	6.673	6.751	6.596	6.741	4,002,683	-6.54(-49.25%)
Feb 16, 2006	13.10	13.30	12.94	13.28	23,741,112	+0.19(+1.43%)
Feb 15, 2006	12.97	13.10	12.92	13.10	24,059,372	+0.16(+1.27%)
Feb 14, 2006	12.72	13.04	12.63	12.93	19,776,816	+0.22(+1.77%)
Feb 13, 2006	12.90	12.90	12.67	12.71	22,448,528	-0.21(-1.60%)
Feb 10, 2006	13.11	13.13	12.79	12.91	26,845,548	-0.23(-1.72%)
Feb 09, 2006	13.04	13.17	12.99	13.14	16,772,884	+0.18(+1.36%)
Feb 08, 2006	12.80	12.99	12.69	12.96	14,461,308	+0.15(+1.18%)
Feb 07, 2006	12.91	12.94	12.76	12.81	14,215,633	-0.19(-1.44%)
Feb 06, 2006	12.81	13.00	12.79	13.00	10,843,189	+0.12(+0.91%)
Feb 03, 2006	12.71	12.99	12.70	12.88	19,087,252	+0.07(+0.56%)
Feb 02, 2006	12.83	12.97	12.76	12.81	21,627,752	-0.13(-1.00%)
Feb 01, 2006	12.88	13.11	12.88	12.94	27,951,084	-0.01(-0.10%)
Jan 31, 2006	13.18	13.18	12.88	12.95	33,682,564	-0.26(-2.01%)
Jan 30, 2006	12.91	13.25	12.85	13.22	61,706,232	+0.34(+2.66%)
Jan 27, 2006	12.62	12.89	12.55	12.87	28,436,850	+0.32(+2.57%)
Jan 26, 2006	12.57	12.73	12.49	12.55	48,610,096	-0.04(-0.34%)
Jan 25, 2006	12.39	12.60	12.34	12.59	57,554,888	+0.63(+5.31%)
Jan 24, 2006	11.76	12.05	11.74	11.96	28,735,568	+0.20(+1.69%)
Jan 23, 2006	11.53	11.79	11.53	11.76	16,697,506	+0.25(+2.15%)
Jan 20, 2006	11.52	11.55	11.45	11.51	14,327,303	+0.03(+0.29%)
Jan 19, 2006	11.19	11.51	11.13	11.48	21,130,818	+0.37(+3.35%)
Jan 18, 2006	11.06	11.17	11.05	11.11	17,026,934	-0.10(-0.92%)
Jan 17, 2006	11.14	11.24	11.09	11.21	12,741,585	+0.01(+0.12%)
Jan 13, 2006	11.18	11.30	11.16	11.20	10,745,477	-0.02(-0.19%)
Jan 12, 2006	11.41	11.42	11.21	11.22	10,804,104	-0.22(-1.92%)
Jan 11, 2006	11.51	11.56	11.43	11.44	8,065,389	-0.07(-0.57%)
Jan 10, 2006	11.47	11.58	11.43	11.50	7,116,192	+0.03(+0.28%)
Jan 09, 2006	11.47	11.54	11.44	11.47	7,755,504	-0.02(-0.14%)
Jan 06, 2006	11.59	11.59	11.45	11.49	11,326,163	-0.09(-0.76%)
Jan 05, 2006	11.63	11.64	11.53	11.58	7,635,459	-0.12(-1.05%)
Jan 04, 2006	11.61	11.73	11.59	11.70	8,397,609	+0.13(+1.11%)
Jan 03, 2006	11.40	11.60	11.30	11.57	17,733,248	+0.11(+0.95%)
Dec 30, 2005	11.56	11.56	11.41	11.46	5,530,473	-0.10(-0.87%)
Dec 29, 2005	11.54	11.67	11.50	11.56	4,846,492	+0.04(+0.32%)
Dec 28, 2005	11.40	11.57	11.40	11.52	5,728,688	+0.11(+0.94%)
Dec 27, 2005	11.52	11.56	11.33	11.42	6,323,332	-0.06(-0.50%)
Dec 23, 2005	11.40	11.51	11.38	11.47	6,317,749	+0.08(+0.74%)
Dec 22, 2005	11.52	11.52	11.38	11.39	7,386,992	-0.07(-0.60%)
Dec 21, 2005	11.16	11.56	11.14	11.46	11,823,096	+0.36(+3.24%)
Dec 20, 2005	11.23	11.24	11.05	11.10	11,326,163	-0.06(-0.54%)
Dec 19, 2005	11.50	11.50	11.16	11.16	12,881,173	-0.22(-1.91%)
Dec 16, 2005	11.46	11.52	11.35	11.38	7,495,871	+0.02(+0.18%)
Dec 15, 2005	11.28	11.39	11.21	11.36	11,234,035	-0.01(-0.09%)
Dec 14, 2005	11.46	11.49	11.32	11.37	12,970,509	-0.09(-0.79%)
Dec 13, 2005	11.22	11.49	11.21	11.46	18,048,718	+0.08(+0.68%)
Dec 12, 2005	11.51	11.51	11.15	11.38	17,557,368	-0.09(-0.75%)
Dec 09, 2005	11.50	11.53	11.44	11.47	11,027,445	-0.10(-0.83%)
Dec 08, 2005	11.71	11.72	11.48	11.56	11,490,877	-0.16(-1.36%)
Dec 07, 2005	11.78	11.81	11.67	11.72	11,973,851	-0.05(-0.39%)
Dec 06, 2005	11.64	11.85	11.64	11.77	14,385,930	+0.17(+1.43%)
Dec 05, 2005	11.62	11.63	11.52	11.60	14,570,186	+0.00(+0.04%)
Dec 02, 2005	11.62	11.66	11.49	11.60	12,113,439	+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.