Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.19	13.25	12.96	13.01	522,710	-0.19(-1.40%)
Feb 27, 2006	13.13	13.32	13.12	13.19	328,270	-0.01(-0.07%)
Feb 24, 2006	13.24	13.24	13.12	13.20	555,006	-0.14(-1.08%)
Feb 23, 2006	13.31	13.41	13.25	13.35	643,931	+0.10(+0.75%)
Feb 22, 2006	13.41	13.43	13.22	13.25	1,202,920	-0.17(-1.25%)
Feb 21, 2006	13.72	13.75	13.38	13.41	1,913,877	+0.56(+4.36%)
Feb 17, 2006	13.02	13.06	12.78	12.85	1,762,572	+0.28(+2.27%)
Feb 16, 2006	12.68	12.78	12.57	12.57	2,539,670	+0.66(+5.50%)
Feb 15, 2006	11.87	12.03	11.83	11.91	481,345	+0.11(+0.96%)
Feb 14, 2006	11.89	11.91	11.68	11.80	685,076	-0.14(-1.21%)
Feb 13, 2006	12.03	12.09	11.94	11.94	497,271	-0.08(-0.64%)
Feb 10, 2006	12.05	12.08	11.97	12.02	587,302	+0.08(+0.68%)
Feb 09, 2006	12.00	12.00	11.87	11.94	609,865	-0.06(-0.53%)
Feb 08, 2006	12.11	12.12	11.94	12.00	933,490	-0.20(-1.67%)
Feb 07, 2006	12.43	12.45	12.17	12.21	786,388	+0.18(+1.50%)
Feb 06, 2006	12.12	12.14	11.96	12.03	553,237	+0.14(+1.14%)
Feb 03, 2006	12.09	12.09	11.76	11.89	733,077	-0.05(-0.42%)
Feb 02, 2006	12.35	12.38	11.94	11.94	1,121,073	-0.41(-3.30%)
Feb 01, 2006	11.98	12.50	11.98	12.35	1,932,237	+0.77(+6.68%)
Jan 31, 2006	11.39	11.60	11.39	11.57	430,909	+0.03(+0.23%)
Jan 30, 2006	11.35	11.62	11.32	11.55	1,223,049	+0.57(+5.23%)
Jan 27, 2006	10.96	11.10	10.95	10.97	482,008	+0.02(+0.17%)
Jan 26, 2006	11.08	11.08	10.85	10.95	353,708	+0.04(+0.33%)
Jan 25, 2006	10.76	11.14	10.76	10.92	681,536	+0.40(+3.83%)
Jan 24, 2006	10.58	10.69	10.24	10.52	364,990	+0.02(+0.17%)
Jan 23, 2006	10.58	10.60	10.48	10.50	121,221	-0.10(-0.98%)
Jan 20, 2006	10.49	10.63	10.49	10.60	305,707	+0.07(+0.64%)
Jan 19, 2006	10.40	10.58	10.40	10.53	105,957	+0.14(+1.31%)
Jan 18, 2006	10.41	10.47	10.35	10.40	181,831	-0.01(-0.09%)
Jan 17, 2006	10.48	10.48	10.30	10.41	223,197	-0.19(-1.75%)
Jan 13, 2006	10.42	10.62	10.41	10.59	1,273,706	+0.19(+1.78%)
Jan 12, 2006	10.33	10.44	10.32	10.41	395,295	+0.14(+1.41%)
Jan 11, 2006	10.41	10.46	10.22	10.26	333,579	-0.19(-1.86%)
Jan 10, 2006	10.49	10.51	10.38	10.46	355,036	-0.22(-2.07%)
Jan 09, 2006	10.68	10.77	10.66	10.68	216,339	+0.34(+3.28%)
Jan 06, 2006	10.24	10.39	10.24	10.34	160,153	+0.04(+0.35%)
Jan 05, 2006	10.22	10.35	10.22	10.30	329,155	+0.16(+1.60%)
Jan 04, 2006	10.04	10.22	10.04	10.14	303,716	+0.28(+2.89%)
Jan 03, 2006	9.991	10.03	9.851	9.855	630,216	+0.09(+0.93%)
Dec 30, 2005	9.706	9.787	9.683	9.765	123,875	+0.17(+1.79%)
Dec 29, 2005	9.584	9.710	9.534	9.593	317,652	+0.03(+0.28%)
Dec 28, 2005	9.624	9.624	9.498	9.566	400,162	-0.01(-0.14%)
Dec 27, 2005	9.652	9.665	9.566	9.579	77,864	-0.09(-0.89%)
Dec 23, 2005	9.679	9.918	9.575	9.665	143,562	-0.12(-1.20%)
Dec 22, 2005	9.692	9.801	9.674	9.783	208,376	+0.13(+1.31%)
Dec 21, 2005	9.629	9.719	9.561	9.656	439,758	-0.02(-0.23%)
Dec 20, 2005	9.656	9.801	9.656	9.679	490,856	+0.03(+0.33%)
Dec 19, 2005	9.561	9.724	9.539	9.647	414,098	+0.09(+0.99%)
Dec 16, 2005	9.584	9.606	9.516	9.552	194,219	-0.02(-0.24%)
Dec 15, 2005	9.539	9.579	9.493	9.575	122,769	-0.05(-0.52%)
Dec 14, 2005	9.765	9.832	9.493	9.624	508,553	-0.10(-1.07%)
Dec 13, 2005	9.719	9.765	9.652	9.728	163,913	+0.01(+0.09%)
Dec 12, 2005	9.765	9.765	9.674	9.719	85,606	+0.00(+0.00%)
Dec 09, 2005	9.674	9.873	9.674	9.719	253,060	+0.05(+0.47%)
Dec 08, 2005	9.629	9.683	9.593	9.674	80,519	+0.00(+0.00%)
Dec 07, 2005	9.683	9.683	9.629	9.674	133,608	+0.10(+1.09%)
Dec 06, 2005	9.475	9.575	9.462	9.570	190,237	+0.10(+1.05%)
Dec 05, 2005	9.493	9.516	9.453	9.471	102,860	-0.05(-0.47%)
Dec 02, 2005	9.539	9.557	9.127	9.516	227,621	-0.07(-0.71%)

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.