Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	11.25	11.32	11.09	11.09	350,307	-0.16(-1.39%)
Feb 27, 2006	11.06	11.34	10.98	11.25	533,280	+0.21(+1.86%)
Feb 24, 2006	11.06	11.16	10.78	11.04	426,702	-0.05(-0.48%)
Feb 23, 2006	11.16	11.30	11.08	11.10	336,857	-0.10(-0.92%)
Feb 22, 2006	10.97	11.23	10.81	11.20	548,565	+0.30(+2.75%)
Feb 21, 2006	11.24	11.24	10.83	10.90	690,321	-0.37(-3.29%)
Feb 17, 2006	11.49	11.58	11.06	11.27	978,699	-0.29(-2.47%)
Feb 16, 2006	11.67	11.97	11.47	11.56	1,079,683	-0.38(-3.14%)
Feb 15, 2006	11.91	12.06	11.72	11.93	381,388	-0.03(-0.26%)
Feb 14, 2006	11.53	12.06	11.43	11.96	605,162	+0.40(+3.48%)
Feb 13, 2006	11.71	11.73	11.49	11.56	295,743	-0.18(-1.52%)
Feb 10, 2006	11.93	12.02	11.55	11.74	385,901	-0.23(-1.90%)
Feb 09, 2006	11.93	12.27	11.93	11.97	859,605	+0.03(+0.26%)
Feb 08, 2006	12.04	12.08	11.89	11.94	578,162	-0.01(-0.11%)
Feb 07, 2006	11.96	12.07	11.74	11.95	678,792	-0.02(-0.19%)
Feb 06, 2006	11.42	11.98	11.38	11.97	791,898	+0.54(+4.77%)
Feb 03, 2006	11.86	11.94	11.41	11.43	1,257,771	-0.26(-2.22%)
Feb 02, 2006	11.76	12.04	11.45	11.69	1,388,284	-0.15(-1.28%)
Feb 01, 2006	11.76	11.87	11.62	11.84	679,719	+0.00(+0.04%)
Jan 31, 2006	12.12	12.19	11.58	11.83	1,273,629	-0.37(-3.00%)
Jan 30, 2006	11.90	12.36	11.81	12.20	843,175	+0.33(+2.75%)
Jan 27, 2006	11.83	12.00	11.70	11.87	666,840	+0.04(+0.38%)
Jan 26, 2006	11.61	11.96	11.48	11.83	916,329	+0.23(+1.96%)
Jan 25, 2006	11.83	11.84	11.43	11.60	792,124	-0.26(-2.18%)
Jan 24, 2006	11.59	11.90	11.38	11.86	641,962	+0.27(+2.31%)
Jan 23, 2006	11.80	11.80	11.48	11.59	560,765	-0.17(-1.41%)
Jan 20, 2006	12.30	12.30	11.75	11.76	491,872	-0.50(-4.08%)
Jan 19, 2006	11.94	12.36	11.90	12.26	458,770	+0.41(+3.43%)
Jan 18, 2006	11.84	11.93	11.72	11.85	892,458	-0.14(-1.16%)
Jan 17, 2006	12.02	12.11	11.84	11.99	455,349	-0.07(-0.56%)
Jan 13, 2006	11.89	12.22	11.85	12.06	698,156	+0.09(+0.78%)
Jan 12, 2006	11.58	12.15	11.56	11.96	1,452,860	-0.61(-4.87%)
Jan 11, 2006	12.39	12.63	12.35	12.57	659,923	+0.14(+1.15%)
Jan 10, 2006	12.32	12.44	12.18	12.43	1,062,470	+0.01(+0.11%)
Jan 09, 2006	12.05	12.63	11.99	12.42	1,004,170	+0.37(+3.08%)
Jan 06, 2006	11.61	12.05	11.53	12.05	605,368	+0.52(+4.53%)
Jan 05, 2006	11.53	11.60	11.44	11.53	473,099	-0.01(-0.08%)
Jan 04, 2006	11.22	11.59	11.10	11.53	1,765,974	+0.23(+2.01%)
Jan 03, 2006	10.68	11.39	10.68	11.31	1,389,625	+0.67(+6.30%)
Dec 30, 2005	10.54	10.75	10.48	10.64	697,813	+0.06(+0.55%)
Dec 29, 2005	10.51	10.64	10.49	10.58	696,965	+0.07(+0.64%)
Dec 28, 2005	10.34	10.56	10.33	10.51	488,241	+0.17(+1.60%)
Dec 27, 2005	10.49	10.49	10.21	10.35	656,585	-0.08(-0.73%)
Dec 23, 2005	10.32	10.64	10.19	10.42	488,552	+0.06(+0.60%)
Dec 22, 2005	10.31	10.42	10.18	10.36	418,405	+0.02(+0.22%)
Dec 21, 2005	10.27	10.45	10.23	10.34	501,330	+0.07(+0.65%)
Dec 20, 2005	10.11	10.38	10.05	10.27	576,268	+0.09(+0.92%)
Dec 19, 2005	10.21	10.31	9.988	10.18	937,685	-0.08(-0.74%)
Dec 16, 2005	10.44	10.58	10.17	10.25	1,221,591	-0.16(-1.50%)
Dec 15, 2005	10.66	10.90	10.34	10.41	856,732	-0.26(-2.43%)
Dec 14, 2005	10.66	10.79	10.54	10.67	686,775	+0.01(+0.13%)
Dec 13, 2005	10.74	10.83	10.65	10.65	530,627	-0.09(-0.87%)
Dec 12, 2005	10.73	10.83	10.71	10.75	559,420	+0.02(+0.21%)
Dec 09, 2005	10.63	10.77	10.54	10.73	300,618	+0.10(+0.97%)
Dec 08, 2005	10.65	10.84	10.52	10.62	557,963	-0.08(-0.79%)
Dec 07, 2005	10.72	10.93	10.70	10.71	540,844	-0.02(-0.21%)
Dec 06, 2005	10.80	10.90	10.70	10.73	586,158	+0.02(+0.17%)
Dec 05, 2005	10.72	10.77	10.48	10.71	1,112,082	-0.01(-0.08%)
Dec 02, 2005	10.74	11.09	10.71	10.72	1,105,588	-0.03(-0.25%)

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.