Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.38	10.38	9.980	10.02	1,152,628	-0.36(-3.48%)
Feb 27, 2006	10.21	10.38	10.11	10.38	1,093,802	-0.16(-1.49%)
Feb 24, 2006	10.79	10.90	10.46	10.54	722,333	-0.25(-2.36%)
Feb 23, 2006	10.92	10.97	10.77	10.79	473,891	-0.19(-1.74%)
Feb 22, 2006	10.97	11.05	10.85	10.98	491,509	+0.01(+0.06%)
Feb 21, 2006	10.97	11.17	10.97	10.98	782,353	-0.01(-0.12%)
Feb 17, 2006	11.12	11.12	10.97	10.99	656,042	-0.14(-1.29%)
Feb 16, 2006	11.07	11.17	11.01	11.13	509,425	+0.10(+0.91%)
Feb 15, 2006	11.06	11.14	10.90	11.03	486,731	+0.02(+0.15%)
Feb 14, 2006	11.17	11.17	10.72	11.02	1,034,677	-0.62(-5.35%)
Feb 13, 2006	11.96	12.05	11.62	11.64	1,348,515	-0.31(-2.58%)
Feb 10, 2006	12.06	12.06	11.47	11.95	1,780,004	-0.20(-1.68%)
Feb 09, 2006	12.17	12.36	12.07	12.15	1,333,584	+0.10(+0.86%)
Feb 08, 2006	12.22	12.22	11.92	12.05	1,143,670	+0.13(+1.07%)
Feb 07, 2006	12.01	12.33	11.79	11.92	3,618,237	+0.42(+3.67%)
Feb 06, 2006	11.03	11.50	10.99	11.50	1,244,599	+0.62(+5.69%)
Feb 03, 2006	10.65	10.88	10.60	10.88	471,203	+0.28(+2.65%)
Feb 02, 2006	10.78	10.78	10.57	10.60	655,445	-0.12(-1.09%)
Feb 01, 2006	10.81	10.83	10.63	10.72	411,780	-0.02(-0.19%)
Jan 31, 2006	10.77	10.88	10.67	10.74	534,807	+0.00(+0.03%)
Jan 30, 2006	10.61	10.84	10.57	10.73	825,054	+0.10(+0.94%)
Jan 27, 2006	10.51	10.65	10.50	10.63	355,343	+0.12(+1.18%)
Jan 26, 2006	10.60	10.70	10.39	10.51	542,870	-0.06(-0.57%)
Jan 25, 2006	10.70	10.70	10.38	10.57	786,833	-0.05(-0.44%)
Jan 24, 2006	10.30	10.68	10.30	10.62	1,056,775	+0.40(+3.90%)
Jan 23, 2006	10.02	10.25	9.953	10.22	604,383	+0.29(+2.97%)
Jan 20, 2006	9.896	10.03	9.852	9.923	489,717	+0.09(+0.92%)
Jan 19, 2006	9.852	9.936	9.762	9.832	788,326	-0.03(-0.34%)
Jan 18, 2006	10.05	10.07	9.732	9.866	751,597	-0.21(-2.13%)
Jan 17, 2006	10.16	10.23	10.05	10.08	358,628	-0.08(-0.82%)
Jan 13, 2006	10.20	10.26	10.08	10.16	278,900	-0.03(-0.30%)
Jan 12, 2006	10.21	10.21	10.05	10.19	514,502	+0.00(+0.00%)
Jan 11, 2006	10.26	10.30	10.10	10.19	349,073	-0.01(-0.13%)
Jan 10, 2006	10.19	10.23	10.10	10.21	559,293	+0.04(+0.36%)
Jan 09, 2006	10.18	10.30	10.12	10.17	441,343	+0.06(+0.56%)
Jan 06, 2006	10.11	10.23	10.05	10.11	399,537	+0.04(+0.37%)
Jan 05, 2006	10.17	10.23	9.946	10.08	572,432	-0.06(-0.63%)
Jan 04, 2006	10.01	10.23	10.01	10.14	595,723	+0.19(+1.95%)
Jan 03, 2006	9.712	9.973	9.712	9.946	705,312	+0.30(+3.16%)
Dec 30, 2005	9.611	9.712	9.605	9.641	946,887	-0.10(-1.00%)
Dec 29, 2005	9.635	9.856	9.635	9.739	867,158	+0.07(+0.76%)
Dec 28, 2005	9.595	9.728	9.595	9.665	640,514	+0.04(+0.38%)
Dec 27, 2005	9.712	9.795	9.595	9.628	791,013	-0.06(-0.66%)
Dec 23, 2005	9.728	9.779	9.595	9.692	699,938	-0.03(-0.28%)
Dec 22, 2005	9.939	9.946	9.715	9.718	623,494	-0.16(-1.59%)
Dec 21, 2005	9.708	9.913	9.651	9.876	695,160	+0.11(+1.17%)
Dec 20, 2005	9.946	10.13	9.578	9.762	1,003,025	-0.25(-2.51%)
Dec 19, 2005	10.24	10.30	9.963	10.01	672,466	-0.15(-1.52%)
Dec 16, 2005	10.38	10.43	10.13	10.17	430,294	-0.19(-1.81%)
Dec 15, 2005	10.30	10.45	10.05	10.35	452,690	+0.01(+0.06%)
Dec 14, 2005	10.33	10.47	10.32	10.35	412,975	-0.02(-0.16%)
Dec 13, 2005	10.38	10.48	10.35	10.36	470,308	-0.16(-1.53%)
Dec 12, 2005	10.57	10.68	10.38	10.53	518,981	-0.01(-0.06%)
Dec 09, 2005	10.40	10.60	10.40	10.53	312,642	+0.07(+0.64%)
Dec 08, 2005	10.52	10.65	10.40	10.47	420,440	-0.09(-0.83%)
Dec 07, 2005	10.84	10.93	10.48	10.55	603,487	-0.34(-3.11%)
Dec 06, 2005	10.92	11.05	10.86	10.89	282,184	-0.06(-0.55%)
Dec 05, 2005	10.98	11.10	10.88	10.95	575,418	-0.27(-2.39%)
Dec 02, 2005	11.15	11.29	11.05	11.22	422,232	+0.07(+0.60%)

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.