Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	8.720	8.753	8.637	8.657	191,768	-0.06(-0.72%)
Feb 27, 2006	8.720	8.802	8.661	8.720	230,669	+0.02(+0.23%)
Feb 24, 2006	8.799	8.818	8.680	8.700	170,798	-0.13(-1.49%)
Feb 23, 2006	8.861	8.868	8.785	8.832	200,581	+0.00(+0.04%)
Feb 22, 2006	8.868	8.907	8.828	8.828	264,099	-0.04(-0.45%)
Feb 21, 2006	8.897	8.963	8.808	8.868	251,335	+0.00(+0.04%)
Feb 17, 2006	8.910	8.917	8.812	8.864	264,403	-0.04(-0.48%)
Feb 16, 2006	8.753	8.917	8.743	8.907	381,409	+0.19(+2.23%)
Feb 15, 2006	8.720	8.785	8.604	8.713	196,023	+0.03(+0.38%)
Feb 14, 2006	8.572	8.828	8.572	8.680	430,035	+0.13(+1.46%)
Feb 13, 2006	8.397	8.604	8.391	8.555	441,280	+0.16(+1.96%)
Feb 10, 2006	8.229	8.489	8.229	8.391	365,302	+0.16(+1.96%)
Feb 09, 2006	8.308	8.414	8.216	8.229	234,923	-0.06(-0.75%)
Feb 08, 2006	8.289	8.348	8.213	8.292	409,065	+0.04(+0.44%)
Feb 07, 2006	8.312	8.423	8.229	8.256	169,278	-0.09(-1.03%)
Feb 06, 2006	8.243	8.391	8.223	8.341	433,986	+0.13(+1.60%)
Feb 03, 2006	8.269	8.295	8.160	8.210	511,787	-0.13(-1.50%)
Feb 02, 2006	8.588	8.621	8.226	8.335	487,778	-0.25(-2.95%)
Feb 01, 2006	8.654	8.654	8.562	8.588	203,013	-0.06(-0.65%)
Jan 31, 2006	8.644	8.660	8.585	8.644	265,619	+0.00(+0.00%)
Jan 30, 2006	8.654	8.660	8.591	8.644	228,845	+0.01(+0.15%)
Jan 27, 2006	8.634	8.687	8.591	8.631	131,289	-0.00(-0.04%)
Jan 26, 2006	8.746	8.746	8.591	8.634	401,467	-0.11(-1.28%)
Jan 25, 2006	8.627	8.746	8.614	8.746	206,660	+0.08(+0.87%)
Jan 24, 2006	8.664	8.753	8.562	8.670	164,720	+0.01(+0.08%)
Jan 23, 2006	8.598	8.753	8.555	8.664	213,042	+0.06(+0.73%)
Jan 20, 2006	8.759	8.759	8.588	8.601	333,695	-0.10(-1.17%)
Jan 19, 2006	8.743	8.785	8.627	8.703	284,157	-0.13(-1.45%)
Jan 18, 2006	8.749	8.947	8.749	8.832	404,506	+0.06(+0.71%)
Jan 17, 2006	8.917	9.022	8.595	8.769	547,953	-0.13(-1.48%)
Jan 13, 2006	8.966	8.980	8.782	8.901	225,806	+0.02(+0.19%)
Jan 12, 2006	9.016	9.134	8.874	8.884	403,595	-0.08(-0.92%)
Jan 11, 2006	9.032	9.039	8.772	8.966	328,224	-0.07(-0.73%)
Jan 10, 2006	8.841	9.062	8.818	9.032	159,553	+0.13(+1.40%)
Jan 09, 2006	8.739	8.930	8.739	8.907	121,868	+0.16(+1.81%)
Jan 06, 2006	8.769	8.795	8.604	8.749	462,857	+0.01(+0.11%)
Jan 05, 2006	8.739	8.802	8.664	8.739	195,719	+0.01(+0.15%)
Jan 04, 2006	8.670	8.726	8.598	8.726	213,953	+0.03(+0.38%)
Jan 03, 2006	8.581	8.700	8.440	8.693	324,881	+0.16(+1.93%)
Dec 30, 2005	8.391	8.578	8.345	8.529	206,660	+0.10(+1.17%)
Dec 29, 2005	8.456	8.489	8.414	8.430	158,642	-0.05(-0.58%)
Dec 28, 2005	8.489	8.499	8.341	8.479	140,103	-0.03(-0.39%)
Dec 27, 2005	8.703	8.722	8.423	8.512	184,474	-0.21(-2.38%)
Dec 23, 2005	8.621	8.720	8.604	8.720	86,614	+0.06(+0.68%)
Dec 22, 2005	8.555	8.660	8.493	8.660	309,382	+0.13(+1.58%)
Dec 21, 2005	8.654	8.654	8.470	8.525	236,747	-0.02(-0.27%)
Dec 20, 2005	8.341	8.572	8.321	8.549	412,408	+0.20(+2.40%)
Dec 19, 2005	8.302	8.391	8.259	8.348	281,726	+0.04(+0.51%)
Dec 16, 2005	8.414	8.414	8.144	8.305	663,439	-0.10(-1.17%)
Dec 15, 2005	8.604	8.604	8.361	8.404	328,832	-0.23(-2.63%)
Dec 14, 2005	8.720	8.736	8.572	8.631	411,496	-0.09(-1.02%)
Dec 13, 2005	8.723	8.769	8.670	8.720	208,483	-0.03(-0.34%)
Dec 12, 2005	8.802	8.808	8.654	8.749	143,750	-0.03(-0.34%)
Dec 09, 2005	8.769	8.851	8.749	8.779	314,244	+0.03(+0.30%)
Dec 08, 2005	8.802	8.832	8.720	8.753	246,776	-0.02(-0.26%)
Dec 07, 2005	8.864	8.897	8.733	8.776	210,003	-0.09(-1.00%)
Dec 06, 2005	8.920	8.943	8.841	8.864	130,074	-0.05(-0.52%)
Dec 05, 2005	8.901	8.920	8.835	8.910	138,887	-0.03(-0.37%)
Dec 02, 2005	8.907	8.996	8.753	8.943	342,812	+0.04(+0.41%)

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.