Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.04	11.16	10.95	11.02	4,493,254	-0.02(-0.18%)
Feb 27, 2006	10.94	11.10	10.94	11.04	5,849,933	+0.11(+1.02%)
Feb 24, 2006	11.18	11.26	10.87	10.93	6,440,760	-0.13(-1.19%)
Feb 23, 2006	11.22	11.22	11.02	11.06	7,167,610	-0.04(-0.32%)
Feb 22, 2006	10.99	11.20	10.95	11.10	4,728,876	+0.18(+1.61%)
Feb 21, 2006	11.10	11.24	10.86	10.92	6,656,720	-0.19(-1.72%)
Feb 17, 2006	11.22	11.24	11.11	11.11	8,129,760	-0.08(-0.68%)
Feb 16, 2006	11.01	11.19	11.01	11.19	12,051,849	+0.17(+1.58%)
Feb 15, 2006	10.87	11.04	10.84	11.01	8,277,386	+0.13(+1.18%)
Feb 14, 2006	10.65	10.93	10.65	10.88	5,879,265	+0.26(+2.48%)
Feb 13, 2006	10.64	10.69	10.57	10.62	4,666,989	-0.08(-0.72%)
Feb 10, 2006	10.67	10.75	10.53	10.70	4,476,493	+0.04(+0.41%)
Feb 09, 2006	10.70	10.73	10.64	10.66	5,029,285	+0.04(+0.34%)
Feb 08, 2006	10.41	10.65	10.36	10.62	7,086,384	+0.21(+2.01%)
Feb 07, 2006	10.56	10.66	10.36	10.41	7,102,822	-0.15(-1.44%)
Feb 06, 2006	10.66	10.72	10.44	10.56	5,489,248	-0.15(-1.36%)
Feb 03, 2006	10.74	10.78	10.58	10.71	8,332,182	-0.11(-1.00%)
Feb 02, 2006	10.82	10.97	10.71	10.82	15,187,457	+0.41(+3.97%)
Feb 01, 2006	10.27	10.44	10.25	10.40	7,301,699	+0.07(+0.66%)
Jan 31, 2006	10.21	10.35	10.04	10.34	10,275,498	-0.03(-0.27%)
Jan 30, 2006	10.50	10.56	10.33	10.36	9,731,731	-0.15(-1.39%)
Jan 27, 2006	10.61	10.62	10.45	10.51	15,827,600	-0.10(-0.91%)
Jan 26, 2006	10.36	10.94	10.36	10.61	42,233,364	-0.38(-3.44%)
Jan 25, 2006	11.03	11.10	10.94	10.98	8,350,232	-0.04(-0.39%)
Jan 24, 2006	10.97	11.11	10.94	11.03	9,829,719	+0.11(+0.98%)
Jan 23, 2006	10.90	10.98	10.85	10.92	8,464,981	+0.05(+0.43%)
Jan 20, 2006	11.10	11.14	10.85	10.87	9,497,721	-0.28(-2.53%)
Jan 19, 2006	11.11	11.20	11.03	11.16	5,820,923	+0.05(+0.46%)
Jan 18, 2006	11.08	11.19	10.97	11.11	8,469,171	-0.02(-0.17%)
Jan 17, 2006	11.46	11.59	11.10	11.12	14,429,341	-0.47(-4.04%)
Jan 13, 2006	11.32	11.63	11.32	11.59	11,648,294	+0.28(+2.44%)
Jan 12, 2006	11.09	11.36	11.04	11.32	10,526,914	+0.20(+1.84%)
Jan 11, 2006	11.15	11.17	11.01	11.11	9,223,742	-0.05(-0.49%)
Jan 10, 2006	11.06	11.20	11.02	11.17	7,767,141	+0.03(+0.29%)
Jan 09, 2006	10.82	11.24	10.82	11.13	10,714,832	+0.28(+2.59%)
Jan 06, 2006	10.75	10.86	10.68	10.85	7,270,433	+0.11(+1.00%)
Jan 05, 2006	10.63	10.80	10.63	10.75	13,313,441	+0.03(+0.29%)
Jan 04, 2006	10.64	10.76	10.54	10.71	11,671,824	+0.13(+1.25%)
Jan 03, 2006	10.32	10.62	10.05	10.58	12,112,124	+0.29(+2.85%)
Dec 30, 2005	10.22	10.38	10.16	10.29	4,577,059	-0.02(-0.20%)
Dec 29, 2005	10.29	10.39	10.26	10.31	4,846,203	+0.06(+0.62%)
Dec 28, 2005	10.14	10.33	10.14	10.25	4,441,359	+0.17(+1.66%)
Dec 27, 2005	10.28	10.35	10.08	10.08	4,532,900	-0.20(-1.93%)
Dec 23, 2005	10.19	10.41	10.19	10.28	3,652,300	+0.10(+0.94%)
Dec 22, 2005	10.23	10.24	10.09	10.18	5,528,894	+0.02(+0.18%)
Dec 21, 2005	10.11	10.17	10.04	10.16	7,150,205	+0.04(+0.43%)
Dec 20, 2005	9.943	10.15	9.852	10.12	10,701,294	+0.07(+0.69%)
Dec 19, 2005	10.08	10.27	10.03	10.05	7,402,587	-0.03(-0.29%)
Dec 16, 2005	10.13	10.20	9.920	10.08	10,847,308	-0.05(-0.51%)
Dec 15, 2005	10.26	10.26	10.04	10.13	8,385,044	-0.13(-1.29%)
Dec 14, 2005	10.24	10.35	10.23	10.26	6,451,397	+0.02(+0.23%)
Dec 13, 2005	10.35	10.40	10.20	10.24	10,575,586	-0.30(-2.87%)
Dec 12, 2005	10.61	10.68	10.50	10.54	4,915,181	-0.02(-0.22%)
Dec 09, 2005	10.53	10.64	10.40	10.56	4,666,344	+0.02(+0.18%)
Dec 08, 2005	10.45	10.57	10.34	10.55	7,222,406	+0.04(+0.40%)
Dec 07, 2005	10.23	10.54	10.26	10.50	13,007,229	+0.27(+2.65%)
Dec 06, 2005	10.23	10.36	10.18	10.23	7,453,838	+0.12(+1.23%)
Dec 05, 2005	10.30	10.31	10.09	10.11	7,408,389	-0.23(-2.24%)
Dec 02, 2005	10.32	10.51	10.22	10.34	10,609,753	+0.02(+0.15%)

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.