Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.28	12.24	12.02	12.06	2,504,757	-0.22(-1.79%)
Feb 27, 2006	12.04	12.30	12.04	12.28	2,617,886	+0.20(+1.64%)
Feb 24, 2006	11.91	12.14	11.88	12.08	3,112,874	+0.19(+1.56%)
Feb 23, 2006	11.73	11.99	11.67	11.89	3,072,442	+0.13(+1.10%)
Feb 22, 2006	11.72	11.81	11.70	11.77	3,874,144	+0.11(+0.92%)
Feb 21, 2006	11.70	11.73	11.62	11.66	1,145,988	+0.05(+0.44%)
Feb 17, 2006	11.57	11.70	11.53	11.61	1,974,237	+0.05(+0.42%)
Feb 16, 2006	11.52	11.62	11.51	11.56	1,240,739	+0.05(+0.43%)
Feb 15, 2006	11.53	11.61	11.48	11.51	2,384,685	+0.00(+0.02%)
Feb 14, 2006	11.56	11.58	11.44	11.51	2,319,340	+0.01(+0.09%)
Feb 13, 2006	11.46	11.57	11.46	11.50	1,454,744	-0.02(-0.15%)
Feb 10, 2006	11.43	11.56	11.38	11.51	1,243,597	+0.07(+0.60%)
Feb 09, 2006	11.49	11.54	11.42	11.44	1,724,700	-0.06(-0.53%)
Feb 08, 2006	11.55	11.58	11.50	11.51	1,795,355	-0.03(-0.23%)
Feb 07, 2006	11.61	11.64	11.53	11.53	1,333,039	-0.08(-0.65%)
Feb 06, 2006	11.52	11.61	11.48	11.61	1,519,272	+0.09(+0.79%)
Feb 03, 2006	11.54	11.59	11.50	11.52	1,907,258	-0.05(-0.42%)
Feb 02, 2006	11.62	11.84	11.55	11.57	2,300,962	-0.05(-0.42%)
Feb 01, 2006	11.65	11.71	11.59	11.62	1,886,021	-0.07(-0.57%)
Jan 31, 2006	11.66	11.74	11.42	11.68	1,604,629	+0.01(+0.08%)
Jan 30, 2006	11.59	11.70	11.58	11.67	1,986,897	+0.06(+0.55%)
Jan 27, 2006	11.66	11.69	11.58	11.61	1,847,631	-0.05(-0.42%)
Jan 26, 2006	11.68	11.71	11.63	11.66	3,405,702	-0.02(-0.19%)
Jan 25, 2006	11.73	11.77	11.60	11.68	3,367,720	-0.02(-0.15%)
Jan 24, 2006	11.56	11.72	11.56	11.70	2,562,751	+0.18(+1.60%)
Jan 23, 2006	11.48	11.59	11.43	11.51	2,883,350	+0.10(+0.90%)
Jan 20, 2006	11.55	11.58	11.40	11.41	2,675,879	-0.13(-1.15%)
Jan 19, 2006	11.44	11.66	11.23	11.54	3,637,677	+0.11(+0.94%)
Jan 18, 2006	11.51	11.56	11.40	11.43	2,374,067	-0.08(-0.70%)
Jan 17, 2006	11.48	11.56	11.40	11.52	1,471,488	-0.02(-0.21%)
Jan 13, 2006	11.55	11.64	11.51	11.54	1,800,664	-0.03(-0.23%)
Jan 12, 2006	11.60	11.65	11.52	11.57	1,482,515	-0.05(-0.40%)
Jan 11, 2006	11.68	11.71	11.58	11.61	1,615,247	-0.04(-0.32%)
Jan 10, 2006	11.46	11.67	11.45	11.65	1,770,850	+0.14(+1.23%)
Jan 09, 2006	11.46	11.64	11.46	11.51	2,376,926	+0.01(+0.11%)
Jan 06, 2006	11.39	11.58	11.38	11.50	1,403,693	+0.16(+1.45%)
Jan 05, 2006	11.37	11.49	11.28	11.33	2,566,426	-0.10(-0.90%)
Jan 04, 2006	11.19	11.56	11.17	11.43	2,274,824	+0.19(+1.72%)
Jan 03, 2006	11.27	11.30	11.11	11.24	3,129,619	+0.03(+0.31%)
Dec 30, 2005	11.38	11.38	11.20	11.21	3,275,828	-0.26(-2.30%)
Dec 29, 2005	11.48	11.51	11.42	11.47	1,435,549	+0.04(+0.34%)
Dec 28, 2005	11.50	11.54	11.39	11.43	5,216,168	-0.05(-0.47%)
Dec 27, 2005	11.57	11.62	11.47	11.49	1,537,650	-0.03(-0.30%)
Dec 23, 2005	11.45	11.65	11.45	11.52	1,361,219	+0.10(+0.88%)
Dec 22, 2005	11.34	11.44	11.32	11.42	1,125,160	+0.05(+0.45%)
Dec 21, 2005	11.39	11.40	11.29	11.37	1,304,450	+0.10(+0.89%)
Dec 20, 2005	11.24	11.37	11.24	11.27	841,317	-0.02(-0.19%)
Dec 19, 2005	11.53	11.53	11.25	11.29	2,355,280	-0.25(-2.18%)
Dec 16, 2005	11.68	11.73	11.54	11.54	1,452,293	-0.12(-1.07%)
Dec 15, 2005	11.63	11.70	11.61	11.67	1,502,119	+0.02(+0.17%)
Dec 14, 2005	11.64	11.72	11.62	11.65	1,317,927	-0.04(-0.34%)
Dec 13, 2005	11.72	11.75	11.67	11.69	1,573,998	-0.02(-0.21%)
Dec 12, 2005	11.71	11.75	11.67	11.71	5,811,625	+0.04(+0.32%)
Dec 09, 2005	11.65	11.73	11.61	11.67	1,586,659	+0.04(+0.38%)
Dec 08, 2005	11.59	11.70	11.51	11.63	2,443,088	-0.02(-0.17%)
Dec 07, 2005	11.68	11.74	11.57	11.65	1,105,556	-0.02(-0.15%)
Dec 06, 2005	11.69	11.70	11.55	11.67	1,887,246	+0.02(+0.15%)
Dec 05, 2005	11.67	11.67	11.53	11.65	2,201,311	+0.01(+0.13%)
Dec 02, 2005	11.62	11.70	11.58	11.64	1,224,402	-0.01(-0.06%)

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.