Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	12.26	12.54	11.50	12.37	2,327,139	+0.11(+0.91%)
Feb 27, 2006	12.19	12.35	12.11	12.26	1,404,120	+0.06(+0.52%)
Feb 24, 2006	12.10	12.28	11.99	12.19	1,612,999	+0.13(+1.05%)
Feb 23, 2006	12.14	12.23	11.81	12.07	964,157	-0.03(-0.28%)
Feb 22, 2006	11.67	12.14	11.67	12.10	786,709	+0.38(+3.28%)
Feb 21, 2006	11.13	11.92	10.76	11.72	1,112,306	-0.12(-1.03%)
Feb 17, 2006	11.81	11.95	11.65	11.84	952,497	+0.06(+0.54%)
Feb 16, 2006	11.26	11.86	11.20	11.78	1,611,492	+0.58(+5.17%)
Feb 15, 2006	10.81	11.20	10.67	11.20	934,219	+0.40(+3.69%)
Feb 14, 2006	10.38	10.94	10.36	10.80	1,515,909	+0.43(+4.18%)
Feb 13, 2006	10.09	10.40	10.09	10.36	797,612	+0.06(+0.61%)
Feb 10, 2006	10.20	10.34	9.679	10.30	1,212,990	+0.13(+1.29%)
Feb 09, 2006	10.15	10.36	10.11	10.17	675,186	+0.02(+0.24%)
Feb 08, 2006	10.62	10.68	10.04	10.15	1,475,665	-0.50(-4.71%)
Feb 07, 2006	10.71	10.90	10.39	10.65	678,153	-0.10(-0.95%)
Feb 06, 2006	10.80	10.92	10.12	10.75	1,325,046	-0.27(-2.47%)
Feb 03, 2006	10.74	11.22	10.70	11.02	1,009,251	+0.28(+2.58%)
Feb 02, 2006	10.27	10.91	10.27	10.74	1,087,642	+0.32(+3.08%)
Feb 01, 2006	10.34	10.45	10.14	10.42	2,350,536	-0.00(-0.05%)
Jan 31, 2006	10.19	10.72	10.16	10.43	2,710,141	+0.23(+2.24%)
Jan 30, 2006	10.01	10.22	9.976	10.20	1,030,267	+0.26(+2.64%)
Jan 27, 2006	9.728	10.02	9.650	9.937	1,016,722	+0.23(+2.41%)
Jan 26, 2006	9.684	9.805	9.528	9.703	827,052	+0.01(+0.10%)
Jan 25, 2006	9.801	9.917	9.548	9.694	705,976	-0.11(-1.09%)
Jan 24, 2006	9.762	9.825	9.635	9.801	867,368	+0.06(+0.60%)
Jan 23, 2006	9.577	9.776	9.518	9.742	993,621	+0.09(+0.96%)
Jan 20, 2006	9.664	9.771	9.557	9.650	1,003,800	+0.04(+0.40%)
Jan 19, 2006	9.489	9.728	9.489	9.611	1,303,388	+0.12(+1.28%)
Jan 18, 2006	9.339	9.523	9.188	9.489	1,510,253	+0.11(+1.19%)
Jan 17, 2006	9.149	9.377	9.022	9.377	807,292	+0.15(+1.63%)
Jan 13, 2006	9.236	9.304	8.925	9.227	938,773	-0.07(-0.78%)
Jan 12, 2006	8.555	9.436	8.554	9.300	2,044,897	+0.68(+7.84%)
Jan 11, 2006	8.215	8.628	8.171	8.624	1,448,959	+0.49(+6.04%)
Jan 10, 2006	7.855	8.244	7.831	8.132	755,639	+0.24(+3.02%)
Jan 09, 2006	7.957	8.142	7.845	7.894	352,953	-0.11(-1.40%)
Jan 06, 2006	7.568	8.045	7.427	8.006	1,250,009	+0.48(+6.33%)
Jan 05, 2006	7.432	7.588	7.422	7.529	370,137	+0.09(+1.18%)
Jan 04, 2006	7.203	7.583	7.082	7.442	937,521	+0.24(+3.31%)
Jan 03, 2006	6.931	7.203	6.688	7.203	912,561	+0.35(+5.04%)
Dec 30, 2005	7.053	7.053	6.790	6.858	369,948	-0.19(-2.69%)
Dec 29, 2005	7.053	7.101	7.033	7.048	284,731	-0.02(-0.34%)
Dec 28, 2005	7.169	7.252	6.989	7.072	378,715	-0.03(-0.41%)
Dec 27, 2005	7.539	7.553	7.087	7.101	640,032	-0.37(-5.01%)
Dec 23, 2005	7.500	7.524	7.417	7.476	381,842	+0.05(+0.65%)
Dec 22, 2005	7.271	7.427	7.218	7.427	363,827	+0.20(+2.83%)
Dec 21, 2005	7.067	7.301	7.067	7.223	591,081	+0.12(+1.64%)
Dec 20, 2005	6.736	7.150	6.527	7.106	1,217,061	+0.34(+4.96%)
Dec 19, 2005	6.873	6.975	6.736	6.770	465,605	-0.10(-1.49%)
Dec 16, 2005	7.135	7.198	6.843	6.873	743,252	-0.29(-4.07%)
Dec 15, 2005	7.106	7.360	7.053	7.164	536,030	+0.06(+0.82%)
Dec 14, 2005	7.597	7.631	7.043	7.106	533,803	-0.42(-5.62%)
Dec 13, 2005	7.534	7.656	7.427	7.529	572,805	+0.05(+0.72%)
Dec 12, 2005	7.529	7.641	7.344	7.476	360,433	-0.09(-1.16%)
Dec 09, 2005	7.661	7.661	7.447	7.563	306,035	-0.04(-0.58%)
Dec 08, 2005	7.685	7.758	7.583	7.607	415,608	-0.10(-1.26%)
Dec 07, 2005	7.665	7.763	7.607	7.704	346,816	-0.01(-0.19%)
Dec 06, 2005	7.661	7.811	7.646	7.719	412,990	+0.10(+1.34%)
Dec 05, 2005	7.695	7.714	7.505	7.617	298,080	-0.13(-1.69%)
Dec 02, 2005	7.442	7.845	7.442	7.748	557,899	+0.24(+3.24%)

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.