Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.69	11.73	11.56	11.56	12,828,810	-0.13(-1.12%)
Feb 27, 2006	11.67	11.72	11.62	11.69	11,177,404	-0.05(-0.42%)
Feb 24, 2006	11.73	11.79	11.72	11.74	7,359,259	-0.02(-0.16%)
Feb 23, 2006	11.80	11.84	11.73	11.76	7,636,449	-0.02(-0.16%)
Feb 22, 2006	11.63	11.79	11.62	11.78	7,435,266	+0.13(+1.12%)
Feb 21, 2006	11.71	11.74	11.64	11.65	5,938,764	-0.03(-0.27%)
Feb 17, 2006	11.74	11.76	11.65	11.68	9,910,849	-0.06(-0.53%)
Feb 16, 2006	11.76	11.82	11.68	11.74	23,096,068	+0.06(+0.53%)
Feb 15, 2006	11.63	11.78	11.54	11.68	26,848,652	+0.16(+1.35%)
Feb 14, 2006	11.28	11.58	11.26	11.53	24,162,404	+0.35(+3.18%)
Feb 13, 2006	11.06	11.20	11.05	11.17	13,098,287	-0.02(-0.22%)
Feb 10, 2006	11.25	11.26	11.08	11.20	7,685,459	-0.08(-0.72%)
Feb 09, 2006	11.26	11.38	11.23	11.28	11,484,482	-0.01(-0.05%)
Feb 08, 2006	11.10	11.33	11.05	11.28	13,459,195	+0.26(+2.31%)
Feb 07, 2006	11.10	11.12	10.98	11.03	13,071,773	-0.12(-1.12%)
Feb 06, 2006	11.18	11.22	11.10	11.15	10,827,744	-0.14(-1.27%)
Feb 03, 2006	11.18	11.33	11.15	11.30	12,265,433	-0.09(-0.82%)
Feb 02, 2006	11.54	11.55	11.36	11.39	20,167,502	-0.13(-1.13%)
Feb 01, 2006	11.39	11.54	11.38	11.52	12,960,897	+0.08(+0.71%)
Jan 31, 2006	11.39	11.46	11.34	11.44	17,639,694	+0.18(+1.60%)
Jan 30, 2006	11.25	11.31	11.23	11.26	10,281,560	+0.02(+0.22%)
Jan 27, 2006	11.38	11.40	11.18	11.23	26,930,924	-0.09(-0.82%)
Jan 26, 2006	11.33	11.43	11.17	11.33	57,940,472	-0.18(-1.57%)
Jan 25, 2006	11.46	11.59	11.44	11.51	13,923,428	+0.15(+1.32%)
Jan 24, 2006	11.36	11.48	11.33	11.36	19,544,026	-0.03(-0.27%)
Jan 23, 2006	11.39	11.46	11.33	11.39	13,685,446	+0.11(+0.99%)
Jan 20, 2006	11.48	11.54	11.25	11.28	27,571,594	-0.40(-3.41%)
Jan 19, 2006	11.50	11.77	11.50	11.67	27,050,156	+0.15(+1.30%)
Jan 18, 2006	11.39	11.56	11.38	11.53	13,498,082	-0.10(-0.86%)
Jan 17, 2006	11.56	11.63	11.54	11.62	12,949,970	-0.13(-1.11%)
Jan 13, 2006	11.61	11.77	11.58	11.76	10,616,115	+0.07(+0.59%)
Jan 12, 2006	11.70	11.80	11.61	11.69	20,941,864	-0.08(-0.69%)
Jan 11, 2006	11.89	11.89	11.72	11.77	41,013,276	-0.20(-1.66%)
Jan 10, 2006	11.87	12.02	11.83	11.97	28,693,850	-0.17(-1.38%)
Jan 09, 2006	12.19	12.24	12.11	12.14	33,615,448	-0.15(-1.22%)
Jan 06, 2006	12.41	12.41	12.27	12.28	35,324,704	+0.11(+0.92%)
Jan 05, 2006	12.03	12.21	12.01	12.17	67,019,432	+0.28(+2.35%)
Jan 04, 2006	11.79	11.92	11.77	11.89	23,045,130	+0.25(+2.14%)
Jan 03, 2006	11.59	11.70	11.50	11.64	20,060,322	+0.26(+2.24%)
Dec 30, 2005	11.36	11.43	11.30	11.39	10,512,310	-0.11(-0.97%)
Dec 29, 2005	11.51	11.54	11.48	11.50	5,186,415	-0.02(-0.16%)
Dec 28, 2005	11.58	11.61	11.48	11.52	7,144,257	-0.03(-0.27%)
Dec 27, 2005	11.62	11.64	11.50	11.55	10,979,595	-0.04(-0.32%)
Dec 23, 2005	11.58	11.66	11.58	11.59	9,435,208	+0.08(+0.70%)
Dec 22, 2005	11.47	11.52	11.43	11.51	16,590,071	+0.06(+0.54%)
Dec 21, 2005	11.43	11.46	11.34	11.44	17,360,576	+0.06(+0.49%)
Dec 20, 2005	11.51	11.52	11.36	11.39	15,413,502	-0.12(-1.03%)
Dec 19, 2005	11.59	11.71	11.49	11.51	20,347,314	-0.02(-0.22%)
Dec 16, 2005	11.54	11.61	11.49	11.53	19,097,148	+0.16(+1.42%)
Dec 15, 2005	11.49	11.49	11.33	11.37	11,816,466	-0.12(-1.03%)
Dec 14, 2005	11.56	11.58	11.46	11.49	18,695,104	+0.06(+0.49%)
Dec 13, 2005	11.39	11.50	11.34	11.43	14,503,035	+0.09(+0.82%)
Dec 12, 2005	11.40	11.45	11.31	11.34	17,516,606	+0.11(+0.94%)
Dec 09, 2005	11.25	11.27	11.14	11.23	20,273,074	-0.04(-0.33%)
Dec 08, 2005	11.13	11.39	11.24	11.27	32,230,788	+0.21(+1.86%)
Dec 07, 2005	11.06	11.18	11.02	11.06	24,484,748	+0.07(+0.62%)
Dec 06, 2005	10.95	11.08	10.93	11.00	12,852,914	+0.07(+0.68%)
Dec 05, 2005	10.89	10.98	10.87	10.92	17,477,880	+0.12(+1.10%)
Dec 02, 2005	10.98	11.00	10.74	10.80	14,419,315	-0.16(-1.42%)

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.