Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.73	12.83	12.58	12.74	816,712	+0.01(+0.09%)
Feb 27, 2006	12.80	13.07	12.70	12.73	1,234,005	-0.02(-0.15%)
Feb 24, 2006	12.47	12.86	12.46	12.75	758,172	+0.32(+2.58%)
Feb 23, 2006	12.01	12.62	11.99	12.43	1,039,217	+0.44(+3.67%)
Feb 22, 2006	11.77	12.03	11.67	11.99	1,217,168	+0.27(+2.34%)
Feb 21, 2006	11.39	11.73	11.38	11.72	1,023,934	+0.36(+3.16%)
Feb 17, 2006	11.67	11.67	11.32	11.36	1,498,213	-0.30(-2.62%)
Feb 16, 2006	11.64	11.75	11.61	11.66	715,433	+0.08(+0.70%)
Feb 15, 2006	11.56	11.64	11.43	11.58	814,640	+0.04(+0.33%)
Feb 14, 2006	11.38	11.64	11.17	11.54	1,656,219	+1.00(+9.52%)
Feb 13, 2006	10.60	10.67	10.49	10.54	539,035	-0.03(-0.33%)
Feb 10, 2006	10.52	10.66	10.38	10.57	241,413	+0.02(+0.22%)
Feb 09, 2006	10.72	10.81	10.54	10.55	391,649	-0.17(-1.55%)
Feb 08, 2006	10.58	10.73	10.52	10.72	332,590	+0.12(+1.09%)
Feb 07, 2006	10.83	10.85	10.56	10.60	443,454	-0.25(-2.28%)
Feb 06, 2006	10.64	10.87	10.59	10.85	356,680	+0.19(+1.81%)
Feb 03, 2006	10.73	10.79	10.58	10.66	467,026	-0.08(-0.75%)
Feb 02, 2006	11.14	11.20	10.67	10.74	435,424	-0.42(-3.81%)
Feb 01, 2006	11.14	11.20	11.01	11.16	366,264	-0.05(-0.41%)
Jan 31, 2006	11.17	11.23	11.10	11.21	415,997	-0.03(-0.24%)
Jan 30, 2006	11.20	11.23	11.18	11.23	304,356	+0.00(+0.00%)
Jan 27, 2006	11.21	11.23	11.13	11.23	425,063	+0.03(+0.27%)
Jan 26, 2006	11.10	11.23	11.03	11.20	388,281	+0.17(+1.50%)
Jan 25, 2006	11.04	11.06	10.92	11.04	520,385	+0.03(+0.25%)
Jan 24, 2006	10.91	11.02	10.91	11.01	662,332	+0.08(+0.74%)
Jan 23, 2006	10.85	10.94	10.83	10.93	352,017	+0.07(+0.68%)
Jan 20, 2006	10.94	10.94	10.83	10.86	506,398	-0.08(-0.71%)
Jan 19, 2006	10.91	10.94	10.86	10.93	269,906	+0.04(+0.35%)
Jan 18, 2006	10.89	10.91	10.81	10.89	206,962	+0.01(+0.07%)
Jan 17, 2006	10.81	11.01	10.77	10.89	244,521	-0.00(-0.03%)
Jan 13, 2006	10.88	10.94	10.84	10.89	135,989	+0.00(+0.03%)
Jan 12, 2006	10.89	10.94	10.87	10.89	294,254	+0.00(+0.00%)
Jan 11, 2006	10.94	10.95	10.84	10.89	428,171	-0.05(-0.46%)
Jan 10, 2006	10.82	10.99	10.73	10.94	498,368	+0.12(+1.14%)
Jan 09, 2006	10.81	10.93	10.74	10.81	348,391	+0.00(+0.04%)
Jan 06, 2006	10.64	10.83	10.57	10.81	300,989	+0.26(+2.49%)
Jan 05, 2006	10.59	10.66	10.41	10.55	458,996	-0.12(-1.16%)
Jan 04, 2006	10.61	10.80	10.56	10.67	478,682	+0.05(+0.47%)
Jan 03, 2006	10.66	10.70	10.35	10.62	692,638	+0.03(+0.33%)
Dec 30, 2005	10.62	10.64	10.46	10.59	231,311	-0.06(-0.58%)
Dec 29, 2005	10.71	10.74	10.62	10.65	307,724	-0.08(-0.79%)
Dec 28, 2005	10.76	10.85	10.71	10.73	309,019	+0.03(+0.33%)
Dec 27, 2005	10.93	10.97	10.67	10.70	319,380	-0.22(-2.02%)
Dec 23, 2005	10.80	10.93	10.78	10.92	166,554	+0.15(+1.36%)
Dec 22, 2005	10.80	10.84	10.75	10.77	537,222	+0.01(+0.11%)
Dec 21, 2005	10.50	10.77	10.50	10.76	417,551	+0.28(+2.65%)
Dec 20, 2005	10.36	10.67	10.35	10.48	573,745	+0.11(+1.04%)
Dec 19, 2005	10.44	10.44	10.32	10.37	490,079	-0.07(-0.67%)
Dec 16, 2005	10.24	10.44	10.24	10.44	1,055,535	+0.23(+2.23%)
Dec 15, 2005	10.37	10.38	10.22	10.22	396,829	-0.14(-1.34%)
Dec 14, 2005	10.41	10.52	10.33	10.35	253,846	-0.05(-0.48%)
Dec 13, 2005	10.42	10.48	10.31	10.40	310,314	+0.00(+0.04%)
Dec 12, 2005	10.42	10.44	10.30	10.40	332,849	+0.04(+0.37%)
Dec 09, 2005	10.46	10.50	10.35	10.36	327,151	-0.08(-0.81%)
Dec 08, 2005	10.38	10.55	10.37	10.45	337,512	+0.10(+0.93%)
Dec 07, 2005	10.36	10.47	10.33	10.35	345,283	-0.00(-0.04%)
Dec 06, 2005	10.47	10.52	10.31	10.35	316,013	-0.10(-1.00%)
Dec 05, 2005	10.37	10.48	10.28	10.46	347,096	+0.02(+0.22%)
Dec 02, 2005	10.55	10.55	10.31	10.44	546,547	-0.16(-1.53%)

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.