Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.00	11.00	10.73	10.82	3,296,022	-0.19(-1.72%)
Feb 27, 2006	10.78	11.36	10.75	11.00	5,591,806	+0.19(+1.79%)
Feb 24, 2006	10.82	10.88	10.73	10.81	2,524,509	+0.00(+0.04%)
Feb 23, 2006	10.90	10.94	10.79	10.81	3,030,081	-0.11(-1.04%)
Feb 22, 2006	10.84	10.99	10.75	10.92	3,601,081	+0.10(+0.97%)
Feb 21, 2006	11.01	11.12	10.80	10.82	3,771,525	-0.14(-1.30%)
Feb 17, 2006	11.57	11.59	10.88	10.96	15,388,076	-1.23(-10.13%)
Feb 16, 2006	12.03	12.22	11.92	12.19	4,385,204	+0.19(+1.59%)
Feb 15, 2006	11.83	12.03	11.83	12.00	3,674,656	+0.10(+0.82%)
Feb 14, 2006	11.88	12.29	11.86	11.90	6,452,592	+0.09(+0.79%)
Feb 13, 2006	11.67	11.81	11.63	11.81	3,535,455	+0.14(+1.18%)
Feb 10, 2006	11.48	11.73	11.39	11.67	4,241,753	+0.20(+1.71%)
Feb 09, 2006	11.44	11.68	11.43	11.48	4,170,782	+0.11(+1.00%)
Feb 08, 2006	11.43	11.44	11.25	11.36	3,422,068	+0.02(+0.16%)
Feb 07, 2006	11.45	11.53	11.29	11.34	3,853,608	-0.12(-1.05%)
Feb 06, 2006	11.35	11.56	11.34	11.46	2,191,617	+0.10(+0.84%)
Feb 03, 2006	11.61	11.61	11.35	11.37	2,884,868	-0.25(-2.16%)
Feb 02, 2006	11.70	11.75	11.43	11.62	2,630,333	-0.12(-0.99%)
Feb 01, 2006	11.60	11.77	11.51	11.74	2,232,988	+0.09(+0.80%)
Jan 31, 2006	11.70	11.82	11.48	11.64	3,416,917	+0.02(+0.15%)
Jan 30, 2006	11.70	11.85	11.62	11.62	2,150,995	+0.00(+0.04%)
Jan 27, 2006	11.63	11.87	11.62	11.62	2,791,626	-0.00(-0.04%)
Jan 26, 2006	11.42	11.70	11.49	11.62	3,156,019	+0.20(+1.75%)
Jan 25, 2006	11.40	11.54	11.32	11.42	3,013,136	-0.03(-0.29%)
Jan 24, 2006	11.39	11.50	11.26	11.46	2,893,100	+0.09(+0.76%)
Jan 23, 2006	11.45	11.54	11.35	11.37	3,245,523	-0.10(-0.87%)
Jan 20, 2006	11.75	11.85	11.46	11.47	3,939,800	-0.34(-2.85%)
Jan 19, 2006	11.67	11.89	11.64	11.81	2,698,749	+0.12(+1.05%)
Jan 18, 2006	11.55	11.75	11.50	11.69	3,736,183	+0.12(+1.00%)
Jan 17, 2006	11.47	11.70	11.35	11.57	3,452,632	+0.04(+0.37%)
Jan 13, 2006	11.66	11.66	11.39	11.53	4,700,232	-0.12(-1.05%)
Jan 12, 2006	11.56	11.76	11.56	11.65	2,834,550	-0.05(-0.46%)
Jan 11, 2006	11.79	11.79	11.61	11.70	4,417,420	-0.09(-0.79%)
Jan 10, 2006	11.76	11.93	11.69	11.80	3,259,465	-0.03(-0.23%)
Jan 09, 2006	11.96	11.97	11.78	11.82	3,341,688	-0.18(-1.50%)
Jan 06, 2006	11.91	12.00	11.77	12.00	4,302,410	+0.13(+1.11%)
Jan 05, 2006	12.04	12.05	11.84	11.87	3,603,418	-0.18(-1.48%)
Jan 04, 2006	11.94	12.05	11.92	12.05	3,655,819	+0.02(+0.15%)
Jan 03, 2006	11.81	12.11	11.54	12.03	4,613,863	+0.17(+1.46%)
Dec 30, 2005	11.89	12.01	11.85	11.86	2,249,479	-0.08(-0.67%)
Dec 29, 2005	11.97	12.01	11.93	11.94	1,904,686	+0.01(+0.11%)
Dec 28, 2005	11.81	11.97	11.81	11.93	2,399,918	+0.01(+0.09%)
Dec 27, 2005	12.01	12.12	11.86	11.91	2,090,011	-0.10(-0.80%)
Dec 23, 2005	12.03	12.08	11.95	12.01	1,740,087	+0.06(+0.47%)
Dec 22, 2005	11.86	12.00	11.82	11.95	2,424,137	+0.12(+1.00%)
Dec 21, 2005	11.75	11.87	11.74	11.84	2,306,487	+0.09(+0.74%)
Dec 20, 2005	11.67	11.81	11.65	11.75	3,362,015	+0.06(+0.55%)
Dec 19, 2005	11.78	11.90	11.66	11.69	3,582,379	-0.15(-1.26%)
Dec 16, 2005	12.11	12.08	11.81	11.83	9,778,700	-0.28(-2.28%)
Dec 15, 2005	12.22	12.29	11.91	12.11	3,619,664	-0.11(-0.89%)
Dec 14, 2005	12.39	12.45	12.06	12.22	4,236,467	-0.14(-1.17%)
Dec 13, 2005	12.24	12.40	12.15	12.36	5,478,184	+0.04(+0.31%)
Dec 12, 2005	11.89	12.36	11.94	12.33	7,012,688	+0.44(+3.67%)
Dec 09, 2005	11.75	11.94	11.71	11.89	3,514,710	+0.18(+1.58%)
Dec 08, 2005	11.69	11.86	11.63	11.71	4,537,323	+0.04(+0.31%)
Dec 07, 2005	11.74	11.85	11.65	11.67	3,926,100	-0.06(-0.55%)
Dec 06, 2005	11.74	11.85	11.69	11.73	4,015,036	+0.01(+0.10%)
Dec 05, 2005	11.86	11.92	11.64	11.72	3,833,358	-0.16(-1.33%)
Dec 02, 2005	11.83	11.94	11.81	11.88	3,014,696	-0.04(-0.34%)

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.