Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.35	10.45	10.21	10.45	198,253	+0.11(+1.04%)
Feb 27, 2006	10.36	10.43	10.09	10.35	205,126	-0.01(-0.09%)
Feb 24, 2006	10.41	10.43	10.16	10.36	149,721	+0.01(+0.09%)
Feb 23, 2006	10.65	10.65	10.29	10.35	120,434	-0.25(-2.35%)
Feb 22, 2006	10.36	10.63	10.29	10.59	171,877	+0.23(+2.22%)
Feb 21, 2006	10.83	10.92	10.25	10.36	229,960	-0.42(-3.91%)
Feb 17, 2006	10.66	10.86	10.52	10.79	214,682	+0.19(+1.82%)
Feb 16, 2006	10.89	11.02	10.49	10.59	344,850	-0.24(-2.21%)
Feb 15, 2006	10.31	11.04	10.28	10.83	403,059	+0.47(+4.52%)
Feb 14, 2006	10.24	10.37	9.858	10.36	251,389	+0.08(+0.73%)
Feb 13, 2006	10.49	10.51	9.793	10.29	781,967	-0.30(-2.83%)
Feb 10, 2006	10.51	10.62	10.39	10.59	195,185	+0.01(+0.13%)
Feb 09, 2006	11.04	11.04	10.45	10.58	253,492	-0.38(-3.43%)
Feb 08, 2006	10.67	11.12	10.34	10.95	347,306	+0.18(+1.66%)
Feb 07, 2006	11.28	11.29	10.68	10.77	263,278	-0.53(-4.73%)
Feb 06, 2006	11.28	11.48	11.08	11.31	225,683	+0.06(+0.50%)
Feb 03, 2006	11.27	11.43	11.02	11.25	160,661	-0.02(-0.17%)
Feb 02, 2006	11.72	11.74	11.05	11.27	339,066	-0.45(-3.80%)
Feb 01, 2006	11.73	11.91	11.49	11.72	223,606	+0.02(+0.16%)
Jan 31, 2006	11.38	11.83	11.29	11.70	361,464	+0.36(+3.19%)
Jan 30, 2006	11.19	11.47	10.59	11.34	600,896	-0.16(-1.43%)
Jan 27, 2006	11.72	11.96	11.35	11.50	372,911	-0.23(-1.92%)
Jan 26, 2006	12.24	12.24	11.50	11.72	641,245	-0.45(-3.73%)
Jan 25, 2006	12.19	13.01	11.96	12.18	1,374,993	+0.08(+0.66%)
Jan 24, 2006	11.52	12.29	11.48	12.10	1,046,095	+0.69(+6.09%)
Jan 23, 2006	11.37	11.46	11.27	11.41	530,911	+0.18(+1.59%)
Jan 20, 2006	11.17	11.35	11.01	11.23	303,884	+0.16(+1.48%)
Jan 19, 2006	11.12	11.63	10.95	11.06	559,351	-0.11(-1.01%)
Jan 18, 2006	11.16	11.27	11.05	11.18	188,249	-0.09(-0.79%)
Jan 17, 2006	11.16	11.41	11.12	11.27	212,977	-0.18(-1.56%)
Jan 13, 2006	11.24	11.65	11.24	11.44	284,933	+0.13(+1.16%)
Jan 12, 2006	11.38	11.44	11.12	11.31	227,152	-0.01(-0.08%)
Jan 11, 2006	11.38	11.46	11.21	11.32	243,012	-0.01(-0.12%)
Jan 10, 2006	11.32	11.61	11.12	11.34	215,962	+0.01(+0.12%)
Jan 09, 2006	11.24	11.43	11.14	11.32	626,924	-0.01(-0.08%)
Jan 06, 2006	11.72	11.72	11.04	11.33	700,825	-0.28(-2.38%)
Jan 05, 2006	10.76	11.73	10.69	11.61	1,021,699	+0.76(+7.05%)
Jan 04, 2006	10.52	11.16	10.45	10.84	1,130,407	+0.50(+4.85%)
Jan 03, 2006	9.502	10.45	9.436	10.34	1,543,211	+0.90(+9.48%)
Dec 30, 2005	9.441	9.511	9.300	9.446	112,316	+0.02(+0.25%)
Dec 29, 2005	9.460	9.591	9.422	9.422	98,423	-0.05(-0.54%)
Dec 28, 2005	9.263	9.502	9.244	9.474	146,127	+0.19(+2.02%)
Dec 27, 2005	9.600	9.624	9.286	9.286	330,351	-0.32(-3.37%)
Dec 23, 2005	9.544	9.610	9.464	9.610	97,952	-0.01(-0.15%)
Dec 22, 2005	9.647	9.694	9.525	9.624	195,852	+0.04(+0.44%)
Dec 21, 2005	9.633	9.689	9.310	9.582	309,175	-0.11(-1.11%)
Dec 20, 2005	9.750	9.829	9.535	9.689	184,854	+0.00(+0.05%)
Dec 19, 2005	9.858	10.02	9.550	9.685	244,027	-0.15(-1.57%)
Dec 16, 2005	9.689	9.933	9.689	9.840	314,348	+0.17(+1.80%)
Dec 15, 2005	10.03	10.05	9.521	9.666	205,893	-0.37(-3.69%)
Dec 14, 2005	9.886	10.06	9.830	10.04	275,279	+0.09(+0.94%)
Dec 13, 2005	9.591	10.01	9.539	9.943	516,061	+0.35(+3.67%)
Dec 12, 2005	9.136	9.849	8.953	9.591	1,095,451	+1.10(+12.98%)
Dec 09, 2005	8.897	8.948	8.329	8.489	377,828	-0.39(-4.44%)
Dec 08, 2005	8.958	8.981	8.583	8.883	226,837	+0.00(+0.05%)
Dec 07, 2005	9.089	9.136	8.817	8.878	128,544	-0.22(-2.42%)
Dec 06, 2005	9.122	9.320	9.094	9.098	450,136	+0.01(+0.10%)
Dec 05, 2005	9.038	9.145	8.892	9.089	266,501	-0.02(-0.26%)
Dec 02, 2005	9.019	9.113	8.902	9.113	168,248	+0.08(+0.88%)

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.