Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	13.63	13.60	13.43	13.47	1,150,860	-0.16(-1.15%)
Feb 27, 2006	13.44	13.80	13.44	13.63	3,632,306	+0.23(+1.70%)
Feb 24, 2006	13.23	13.56	13.23	13.40	2,625,685	+0.15(+1.13%)
Feb 23, 2006	13.10	13.32	13.08	13.25	2,714,976	+0.15(+1.14%)
Feb 22, 2006	12.92	13.23	12.92	13.10	1,190,163	+0.24(+1.87%)
Feb 21, 2006	12.87	12.96	12.78	12.86	1,191,307	-0.06(-0.47%)
Feb 17, 2006	12.90	13.10	12.59	12.92	2,302,864	+0.08(+0.63%)
Feb 16, 2006	12.68	12.84	12.67	12.84	1,570,221	+0.21(+1.70%)
Feb 15, 2006	12.58	12.76	12.40	12.62	3,315,209	+0.50(+4.11%)
Feb 14, 2006	11.80	12.23	11.72	12.13	2,027,742	+0.39(+3.30%)
Feb 13, 2006	11.74	11.91	11.68	11.74	1,004,712	-0.03(-0.27%)
Feb 10, 2006	11.67	11.79	11.52	11.77	2,614,619	+0.07(+0.58%)
Feb 09, 2006	11.63	11.78	11.61	11.70	1,777,803	+0.11(+0.97%)
Feb 08, 2006	11.68	11.70	11.45	11.59	2,219,297	-0.09(-0.76%)
Feb 07, 2006	11.96	12.07	11.62	11.68	1,118,425	-0.30(-2.49%)
Feb 06, 2006	12.08	12.14	11.90	11.98	1,127,964	-0.08(-0.67%)
Feb 03, 2006	11.99	12.06	11.82	12.06	1,520,615	+0.04(+0.35%)
Feb 02, 2006	12.24	12.26	11.93	12.02	1,045,924	-0.24(-1.92%)
Feb 01, 2006	12.05	12.25	11.88	12.25	1,255,032	+0.20(+1.67%)
Jan 31, 2006	12.02	12.13	11.96	12.05	1,951,043	+0.04(+0.33%)
Jan 30, 2006	11.89	12.13	11.87	12.01	1,832,752	+0.09(+0.72%)
Jan 27, 2006	11.78	11.96	11.71	11.92	1,083,319	+0.17(+1.47%)
Jan 26, 2006	11.68	11.79	11.58	11.75	1,076,069	+0.14(+1.22%)
Jan 25, 2006	11.60	11.69	11.53	11.61	902,448	+0.01(+0.11%)
Jan 24, 2006	11.54	11.64	11.49	11.60	1,636,999	+0.03(+0.29%)
Jan 23, 2006	11.39	11.59	11.38	11.56	1,727,053	+0.11(+0.94%)
Jan 20, 2006	11.49	11.49	11.30	11.45	2,268,522	-0.02(-0.14%)
Jan 19, 2006	11.32	11.53	11.28	11.47	1,139,030	+0.16(+1.41%)
Jan 18, 2006	11.31	11.36	11.24	11.31	1,043,634	+0.00(+0.02%)
Jan 17, 2006	11.19	11.32	11.09	11.31	1,717,895	+0.12(+1.05%)
Jan 13, 2006	11.01	11.19	10.93	11.19	2,088,795	+0.18(+1.64%)
Jan 12, 2006	11.04	11.07	10.98	11.01	1,112,701	-0.04(-0.33%)
Jan 11, 2006	11.14	11.16	11.00	11.05	969,988	-0.09(-0.80%)
Jan 10, 2006	11.01	11.14	10.97	11.14	964,646	+0.09(+0.85%)
Jan 09, 2006	10.90	11.08	10.90	11.04	1,125,675	+0.14(+1.32%)
Jan 06, 2006	10.82	10.98	10.74	10.90	1,386,679	+0.14(+1.29%)
Jan 05, 2006	10.73	10.77	10.63	10.76	907,027	+0.01(+0.10%)
Jan 04, 2006	10.71	10.75	10.59	10.75	1,638,907	+0.03(+0.24%)
Jan 03, 2006	10.51	10.74	10.39	10.72	3,293,840	+0.35(+3.41%)
Dec 30, 2005	10.22	10.38	10.22	10.37	1,600,366	+0.14(+1.41%)
Dec 29, 2005	10.22	10.28	10.12	10.22	875,737	+0.02(+0.21%)
Dec 28, 2005	10.17	10.25	10.04	10.20	500,257	+0.05(+0.52%)
Dec 27, 2005	10.31	10.37	10.11	10.15	674,260	-0.19(-1.80%)
Dec 23, 2005	10.34	10.40	10.28	10.34	780,722	+0.01(+0.10%)
Dec 22, 2005	10.10	10.37	10.10	10.33	982,199	+0.22(+2.21%)
Dec 21, 2005	10.18	10.23	10.02	10.10	660,141	-0.05(-0.52%)
Dec 20, 2005	10.17	10.19	10.02	10.15	708,984	-0.01(-0.05%)
Dec 19, 2005	10.33	10.33	10.14	10.16	1,200,084	-0.19(-1.85%)
Dec 16, 2005	10.38	10.42	10.32	10.35	2,594,014	+0.05(+0.48%)
Dec 15, 2005	10.32	10.41	10.21	10.30	914,658	-0.02(-0.20%)
Dec 14, 2005	10.17	10.40	10.17	10.32	1,169,557	+0.17(+1.65%)
Dec 13, 2005	10.13	10.24	10.09	10.15	658,615	+0.05(+0.47%)
Dec 12, 2005	9.987	10.14	9.990	10.11	734,169	+0.12(+1.23%)
Dec 09, 2005	9.906	10.05	9.838	9.985	468,967	+0.09(+0.95%)
Dec 08, 2005	9.943	10.06	9.796	9.890	409,822	-0.03(-0.26%)
Dec 07, 2005	10.00	10.09	9.846	9.917	812,775	-0.08(-0.76%)
Dec 06, 2005	10.13	10.18	9.985	9.993	665,865	-0.11(-1.09%)
Dec 05, 2005	10.22	10.22	9.974	10.10	748,287	+0.01(+0.05%)
Dec 02, 2005	10.12	10.12	9.956	10.10	509,415	-0.02(-0.18%)

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.