Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.62	10.73	10.53	10.60	4,670,289	-0.02(-0.18%)
Feb 27, 2006	10.52	10.68	10.52	10.62	6,080,421	+0.11(+1.02%)
Feb 24, 2006	10.76	10.83	10.45	10.51	6,694,527	-0.13(-1.19%)
Feb 23, 2006	10.80	10.80	10.61	10.64	7,450,015	-0.03(-0.32%)
Feb 22, 2006	10.57	10.78	10.53	10.68	4,915,194	+0.17(+1.60%)
Feb 21, 2006	10.68	10.81	10.45	10.51	6,918,996	-0.18(-1.72%)
Feb 17, 2006	10.79	10.81	10.69	10.69	8,450,074	-0.07(-0.68%)
Feb 16, 2006	10.59	10.76	10.59	10.76	12,526,693	+0.17(+1.58%)
Feb 15, 2006	10.46	10.62	10.42	10.60	8,603,517	+0.12(+1.18%)
Feb 14, 2006	10.25	10.51	10.25	10.47	6,110,909	+0.25(+2.48%)
Feb 13, 2006	10.24	10.29	10.17	10.22	4,850,869	-0.07(-0.72%)
Feb 10, 2006	10.26	10.34	10.13	10.29	4,652,867	+0.04(+0.41%)
Feb 09, 2006	10.29	10.33	10.24	10.25	5,227,440	+0.03(+0.34%)
Feb 08, 2006	10.02	10.24	9.966	10.22	7,365,588	+0.20(+2.01%)
Feb 07, 2006	10.16	10.26	9.965	10.02	7,382,675	-0.15(-1.44%)
Feb 06, 2006	10.26	10.32	10.04	10.16	5,705,525	-0.14(-1.36%)
Feb 03, 2006	10.34	10.37	10.18	10.30	8,660,471	-0.10(-1.00%)
Feb 02, 2006	10.41	10.56	10.31	10.41	15,785,845	+0.40(+3.97%)
Feb 01, 2006	9.880	10.04	9.865	10.01	7,589,387	+0.07(+0.66%)
Jan 31, 2006	9.828	9.962	9.664	9.944	10,680,355	-0.03(-0.27%)
Jan 30, 2006	10.10	10.16	9.938	9.971	10,115,163	-0.14(-1.39%)
Jan 27, 2006	10.20	10.22	10.05	10.11	16,451,210	-0.09(-0.91%)
Jan 26, 2006	9.969	10.52	9.969	10.20	43,897,368	-0.36(-3.45%)
Jan 25, 2006	10.61	10.68	10.52	10.57	8,679,233	-0.04(-0.39%)
Jan 24, 2006	10.56	10.69	10.53	10.61	10,217,011	+0.10(+0.98%)
Jan 23, 2006	10.49	10.56	10.44	10.51	8,798,503	+0.04(+0.43%)
Jan 20, 2006	10.68	10.72	10.44	10.46	9,871,932	-0.27(-2.53%)
Jan 19, 2006	10.68	10.78	10.61	10.73	6,050,269	+0.05(+0.46%)
Jan 18, 2006	10.66	10.77	10.56	10.68	8,802,858	-0.02(-0.17%)
Jan 17, 2006	11.02	11.15	10.68	10.70	14,997,859	-0.45(-4.04%)
Jan 13, 2006	10.89	11.19	10.89	11.15	12,107,239	+0.27(+2.44%)
Jan 12, 2006	10.67	10.93	10.62	10.89	10,941,676	+0.20(+1.84%)
Jan 11, 2006	10.72	10.74	10.60	10.69	9,587,159	-0.05(-0.49%)
Jan 10, 2006	10.64	10.77	10.60	10.74	8,073,167	+0.03(+0.29%)
Jan 09, 2006	10.41	10.82	10.41	10.71	11,136,998	+0.27(+2.59%)
Jan 06, 2006	10.34	10.45	10.28	10.44	7,556,889	+0.10(+1.00%)
Jan 05, 2006	10.23	10.39	10.23	10.34	13,837,993	+0.03(+0.29%)
Jan 04, 2006	10.24	10.35	10.14	10.31	12,131,696	+0.13(+1.25%)
Jan 03, 2006	9.932	10.22	9.672	10.18	12,589,344	+0.28(+2.85%)
Dec 30, 2005	9.835	9.990	9.775	9.899	4,757,396	-0.02(-0.20%)
Dec 29, 2005	9.902	9.996	9.871	9.919	5,037,144	+0.06(+0.62%)
Dec 28, 2005	9.760	9.935	9.760	9.857	4,616,349	+0.16(+1.66%)
Dec 27, 2005	9.895	9.960	9.696	9.696	4,711,497	-0.19(-1.93%)
Dec 23, 2005	9.805	10.01	9.801	9.887	3,796,201	+0.09(+0.94%)
Dec 22, 2005	9.847	9.853	9.710	9.795	5,746,733	+0.02(+0.18%)
Dec 21, 2005	9.729	9.780	9.656	9.777	7,431,924	+0.04(+0.43%)
Dec 20, 2005	9.566	9.763	9.478	9.735	11,122,927	+0.07(+0.69%)
Dec 19, 2005	9.696	9.883	9.650	9.668	7,694,251	-0.03(-0.29%)
Dec 16, 2005	9.745	9.817	9.544	9.696	11,274,694	-0.05(-0.51%)
Dec 15, 2005	9.872	9.866	9.663	9.745	8,715,416	-0.13(-1.28%)
Dec 14, 2005	9.850	9.960	9.838	9.872	6,705,583	+0.02(+0.23%)
Dec 13, 2005	9.954	10.01	9.813	9.850	10,992,266	-0.29(-2.87%)
Dec 12, 2005	10.21	10.28	10.10	10.14	5,108,840	-0.02(-0.22%)
Dec 09, 2005	10.13	10.24	10.01	10.16	4,850,199	+0.02(+0.18%)
Dec 08, 2005	10.05	10.16	9.944	10.15	7,506,970	+0.04(+0.40%)
Dec 07, 2005	9.844	10.14	9.866	10.11	13,519,716	+0.26(+2.65%)
Dec 06, 2005	9.844	9.963	9.796	9.844	7,747,520	+0.12(+1.23%)
Dec 05, 2005	9.910	9.922	9.708	9.725	7,700,281	-0.22(-2.24%)
Dec 02, 2005	9.932	10.11	9.835	9.947	11,027,779	+0.01(+0.15%)

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.