Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.00	12.05	11.86	11.93	545,191	-0.07(-0.58%)
Feb 27, 2006	11.94	12.06	11.94	12.00	366,858	+0.03(+0.25%)
Feb 24, 2006	11.90	12.14	11.86	11.97	420,492	+0.04(+0.34%)
Feb 23, 2006	12.10	12.28	11.90	11.93	396,313	-0.23(-1.89%)
Feb 22, 2006	12.07	12.44	12.06	12.16	556,515	+0.03(+0.25%)
Feb 21, 2006	12.65	12.73	12.06	12.13	864,729	-0.57(-4.49%)
Feb 17, 2006	12.63	12.84	12.58	12.70	305,679	+0.04(+0.32%)
Feb 16, 2006	12.86	12.90	12.62	12.66	346,400	-0.14(-1.09%)
Feb 15, 2006	12.70	12.90	12.69	12.80	230,423	+0.04(+0.31%)
Feb 14, 2006	12.81	12.96	12.63	12.76	278,674	+0.05(+0.43%)
Feb 13, 2006	13.01	13.10	12.67	12.71	416,815	-0.18(-1.36%)
Feb 10, 2006	12.99	13.08	12.68	12.88	318,506	-0.14(-1.08%)
Feb 09, 2006	13.37	13.51	12.94	13.02	790,182	-0.18(-1.36%)
Feb 08, 2006	12.90	13.25	12.88	13.20	600,217	+0.30(+2.33%)
Feb 07, 2006	12.79	13.01	12.75	12.90	471,540	+0.05(+0.39%)
Feb 06, 2006	12.68	12.89	12.54	12.85	459,390	+0.11(+0.86%)
Feb 03, 2006	12.70	13.04	12.46	12.74	362,699	-0.04(-0.31%)
Feb 02, 2006	13.25	13.34	12.70	12.78	477,579	-0.57(-4.27%)
Feb 01, 2006	12.97	13.42	12.95	13.35	622,393	+0.33(+2.53%)
Jan 31, 2006	13.06	13.24	12.98	13.02	304,295	-0.08(-0.61%)
Jan 30, 2006	13.12	13.30	13.00	13.10	642,999	+0.14(+1.08%)
Jan 27, 2006	13.88	13.99	12.76	12.96	3,773,188	+0.59(+4.77%)
Jan 26, 2006	11.95	12.37	11.81	12.37	718,727	+0.61(+5.19%)
Jan 25, 2006	11.82	12.16	11.76	11.76	393,767	-0.07(-0.59%)
Jan 24, 2006	11.91	12.10	11.75	11.83	448,981	-0.08(-0.67%)
Jan 23, 2006	12.09	12.30	11.86	11.91	590,405	-0.23(-1.89%)
Jan 20, 2006	12.34	12.62	11.97	12.14	698,301	-0.21(-1.70%)
Jan 19, 2006	12.18	13.06	12.18	12.35	1,060,505	+0.23(+1.90%)
Jan 18, 2006	12.22	12.24	12.02	12.12	463,148	-0.28(-2.26%)
Jan 17, 2006	12.64	12.76	12.12	12.40	627,557	-0.23(-1.82%)
Jan 13, 2006	12.99	13.04	12.50	12.63	475,725	-0.25(-1.94%)
Jan 12, 2006	12.97	13.10	12.75	12.88	203,900	+0.04(+0.31%)
Jan 11, 2006	13.27	13.37	12.80	12.84	863,802	-0.43(-3.24%)
Jan 10, 2006	13.31	13.52	13.12	13.27	506,716	-0.16(-1.19%)
Jan 09, 2006	13.60	13.75	13.39	13.43	373,187	-0.15(-1.10%)
Jan 06, 2006	13.73	14.00	13.18	13.58	1,263,715	+0.12(+0.89%)
Jan 05, 2006	12.68	13.60	12.52	13.46	4,048,148	+1.90(+16.44%)
Jan 04, 2006	10.84	11.81	10.76	11.56	1,217,967	+0.72(+6.64%)
Jan 03, 2006	11.07	11.29	10.65	10.84	536,726	-0.26(-2.34%)
Dec 30, 2005	10.99	11.29	10.79	11.10	487,471	+0.16(+1.46%)
Dec 29, 2005	11.08	11.08	10.69	10.94	522,368	-0.07(-0.64%)
Dec 28, 2005	11.02	11.15	10.95	11.01	324,100	-0.09(-0.81%)
Dec 27, 2005	11.43	11.85	11.03	11.10	387,600	-0.40(-3.48%)
Dec 23, 2005	11.60	11.71	11.35	11.50	142,674	-0.17(-1.46%)
Dec 22, 2005	11.65	11.94	11.56	11.67	432,363	+0.02(+0.17%)
Dec 21, 2005	11.43	11.74	11.28	11.65	372,950	+0.34(+3.01%)
Dec 20, 2005	11.32	11.53	11.00	11.31	691,124	-0.23(-1.99%)
Dec 19, 2005	12.23	12.24	11.46	11.54	448,411	-0.55(-4.55%)
Dec 16, 2005	12.40	12.44	11.95	12.09	203,302	-0.26(-2.11%)
Dec 15, 2005	12.20	12.49	12.15	12.35	1,218,384	+0.06(+0.49%)
Dec 14, 2005	12.89	12.89	12.11	12.29	526,673	-0.58(-4.51%)
Dec 13, 2005	12.92	13.04	12.67	12.87	295,020	-0.09(-0.69%)
Dec 12, 2005	13.00	13.26	12.91	12.96	330,013	-0.10(-0.77%)
Dec 09, 2005	12.56	13.15	12.56	13.06	253,594	+0.41(+3.24%)
Dec 08, 2005	13.05	13.15	12.50	12.65	738,291	-0.42(-3.21%)
Dec 07, 2005	13.30	13.42	13.05	13.07	323,043	-0.27(-2.02%)
Dec 06, 2005	13.49	13.69	13.22	13.34	375,411	-0.15(-1.11%)
Dec 05, 2005	13.70	13.80	13.41	13.49	528,048	-0.29(-2.10%)
Dec 02, 2005	13.55	13.83	13.46	13.78	327,029	+0.35(+2.61%)

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.