Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	10.51	10.53	10.26	10.28	134,073	-0.23(-2.22%)
Feb 27, 2006	10.33	10.61	10.27	10.51	186,496	+0.17(+1.65%)
Feb 24, 2006	10.39	10.43	10.27	10.34	133,932	-0.07(-0.69%)
Feb 23, 2006	10.17	10.61	10.17	10.41	491,941	+0.07(+0.69%)
Feb 22, 2006	10.41	10.50	10.26	10.34	233,584	-0.16(-1.53%)
Feb 21, 2006	10.64	10.70	10.22	10.50	580,834	-0.27(-2.49%)
Feb 17, 2006	10.84	10.92	10.77	10.77	185,546	-0.10(-0.91%)
Feb 16, 2006	10.96	11.06	10.79	10.87	325,283	-0.12(-1.06%)
Feb 15, 2006	10.86	11.06	10.75	10.99	254,720	-0.01(-0.08%)
Feb 14, 2006	10.89	11.04	10.75	11.00	349,727	+0.00(+0.00%)
Feb 13, 2006	11.07	11.17	10.98	11.00	126,012	-0.15(-1.37%)
Feb 10, 2006	11.18	11.18	11.02	11.15	113,824	-0.03(-0.24%)
Feb 09, 2006	11.25	11.25	11.13	11.18	196,952	+0.00(+0.00%)
Feb 08, 2006	10.97	11.34	10.95	11.18	259,717	+0.21(+1.88%)
Feb 07, 2006	10.93	11.05	10.87	10.97	273,258	-0.21(-1.92%)
Feb 06, 2006	11.22	11.35	11.06	11.19	328,010	-0.10(-0.87%)
Feb 03, 2006	11.29	11.43	11.24	11.28	410,440	-0.07(-0.63%)
Feb 02, 2006	11.55	11.58	11.27	11.36	230,808	-0.21(-1.86%)
Feb 01, 2006	11.25	11.66	11.15	11.57	1,005,471	+0.22(+1.97%)
Jan 31, 2006	11.07	11.60	10.83	11.35	1,593,838	-0.29(-2.46%)
Jan 30, 2006	11.38	11.73	11.34	11.63	651,718	+0.04(+0.39%)
Jan 27, 2006	11.70	11.70	11.53	11.59	365,388	-0.11(-0.92%)
Jan 26, 2006	11.56	11.86	11.55	11.70	231,494	+0.08(+0.69%)
Jan 25, 2006	11.55	11.68	11.47	11.62	255,339	+0.01(+0.08%)
Jan 24, 2006	11.39	11.74	11.35	11.61	319,337	+0.21(+1.81%)
Jan 23, 2006	11.63	11.64	11.38	11.40	405,843	-0.23(-2.00%)
Jan 20, 2006	11.73	11.82	11.51	11.63	240,582	-0.05(-0.46%)
Jan 19, 2006	11.73	11.89	11.62	11.69	325,106	-0.04(-0.31%)
Jan 18, 2006	11.62	11.79	11.45	11.72	286,378	+0.05(+0.46%)
Jan 17, 2006	11.53	11.86	11.43	11.67	888,496	+0.22(+1.96%)
Jan 13, 2006	11.54	11.67	11.39	11.44	243,400	+0.00(+0.00%)
Jan 12, 2006	11.62	11.70	11.36	11.44	368,722	-0.10(-0.85%)
Jan 11, 2006	11.83	11.83	11.51	11.54	478,047	+0.09(+0.78%)
Jan 10, 2006	11.27	11.53	11.20	11.45	614,900	+0.17(+1.51%)
Jan 09, 2006	10.94	11.35	10.82	11.28	461,615	+0.26(+2.36%)
Jan 06, 2006	11.10	11.24	10.91	11.02	415,390	-0.17(-1.52%)
Jan 05, 2006	10.50	11.19	10.48	11.19	749,704	+0.38(+3.48%)
Jan 04, 2006	10.68	10.98	10.61	10.82	895,206	+0.22(+2.11%)
Jan 03, 2006	10.18	10.70	10.18	10.59	650,028	+0.65(+6.58%)
Dec 30, 2005	10.01	10.07	9.940	9.940	189,748	-0.15(-1.51%)
Dec 29, 2005	9.913	10.23	9.896	10.09	159,029	+0.14(+1.44%)
Dec 28, 2005	10.03	10.10	9.860	9.949	257,279	-0.15(-1.51%)
Dec 27, 2005	10.06	10.27	10.05	10.10	437,731	-0.39(-3.67%)
Dec 23, 2005	10.57	10.61	10.41	10.49	267,745	-0.04(-0.34%)
Dec 22, 2005	10.40	10.56	10.19	10.52	583,271	+0.13(+1.21%)
Dec 21, 2005	10.05	10.56	10.05	10.40	739,496	+0.17(+1.66%)
Dec 20, 2005	10.16	10.40	10.07	10.23	575,407	-0.03(-0.26%)
Dec 19, 2005	9.940	10.41	9.869	10.25	874,832	+0.43(+4.42%)
Dec 16, 2005	10.03	10.29	9.761	9.819	532,545	-0.17(-1.75%)
Dec 15, 2005	9.430	10.01	9.430	9.994	846,525	+0.54(+5.68%)
Dec 14, 2005	9.493	9.573	9.376	9.457	387,900	+0.02(+0.19%)
Dec 13, 2005	9.502	9.555	9.340	9.439	201,290	-0.04(-0.47%)
Dec 12, 2005	9.484	9.609	9.367	9.484	201,447	+0.10(+1.05%)
Dec 09, 2005	9.305	9.439	9.305	9.385	214,292	+0.05(+0.58%)
Dec 08, 2005	9.358	9.358	9.197	9.331	408,253	+0.05(+0.58%)
Dec 07, 2005	9.278	9.475	9.260	9.278	282,531	+0.00(+0.00%)
Dec 06, 2005	9.197	9.313	9.197	9.278	224,085	+0.08(+0.88%)
Dec 05, 2005	9.215	9.278	9.197	9.197	133,215	-0.11(-1.15%)
Dec 02, 2005	9.305	9.448	8.964	9.305	296,245	-0.04(-0.38%)

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.