Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	6.871	6.876	6.741	6.835	2,942,911	-0.04(-0.53%)
Feb 27, 2006	6.759	6.888	6.756	6.871	4,034,770	+0.12(+1.81%)
Feb 24, 2006	6.760	6.773	6.724	6.749	3,303,183	-0.01(-0.16%)
Feb 23, 2006	6.799	6.845	6.737	6.760	3,406,020	-0.07(-0.98%)
Feb 22, 2006	6.819	6.858	6.773	6.827	4,130,705	+0.00(+0.02%)
Feb 21, 2006	6.835	6.864	6.753	6.825	3,365,989	+0.01(+0.12%)
Feb 17, 2006	6.748	6.827	6.670	6.817	3,958,161	-6.62(-49.25%)
Feb 16, 2006	13.24	13.45	13.08	13.43	23,477,036	+0.19(+1.43%)
Feb 15, 2006	13.12	13.24	13.06	13.24	23,791,758	+0.17(+1.27%)
Feb 14, 2006	12.86	13.19	12.77	13.08	19,556,836	+0.23(+1.77%)
Feb 13, 2006	13.04	13.05	12.81	12.85	22,198,830	-0.21(-1.60%)
Feb 10, 2006	13.26	13.27	12.94	13.06	26,546,940	-0.23(-1.72%)
Feb 09, 2006	13.19	13.31	13.14	13.29	16,586,317	+0.18(+1.36%)
Feb 08, 2006	12.95	13.13	12.84	13.11	14,300,453	+0.15(+1.18%)
Feb 07, 2006	13.06	13.08	12.90	12.95	14,057,511	-0.19(-1.44%)
Feb 06, 2006	12.96	13.15	12.93	13.14	10,722,579	+0.12(+0.91%)
Feb 03, 2006	12.85	13.14	12.84	13.03	18,874,942	+0.07(+0.56%)
Feb 02, 2006	12.97	13.12	12.90	12.95	21,387,182	-0.13(-1.00%)
Feb 01, 2006	13.03	13.26	13.02	13.08	27,640,180	-0.01(-0.10%)
Jan 31, 2006	13.33	13.33	13.03	13.10	33,307,908	-0.27(-2.01%)
Jan 30, 2006	13.06	13.40	13.00	13.36	61,019,868	+0.35(+2.66%)
Jan 27, 2006	12.76	13.04	12.69	13.02	28,120,542	+0.33(+2.57%)
Jan 26, 2006	12.71	12.87	12.63	12.69	48,069,400	-0.04(-0.34%)
Jan 25, 2006	12.53	12.74	12.48	12.74	56,914,696	+0.64(+5.31%)
Jan 24, 2006	11.89	12.18	11.87	12.09	28,415,938	+0.20(+1.69%)
Jan 23, 2006	11.66	11.92	11.66	11.89	16,511,778	+0.25(+2.15%)
Jan 20, 2006	11.65	11.68	11.58	11.64	14,167,939	+0.03(+0.29%)
Jan 19, 2006	11.32	11.64	11.25	11.61	20,895,778	+0.38(+3.35%)
Jan 18, 2006	11.18	11.30	11.17	11.23	16,837,540	-0.10(-0.92%)
Jan 17, 2006	11.27	11.37	11.21	11.34	12,599,858	+0.01(+0.11%)
Jan 13, 2006	11.30	11.43	11.29	11.32	10,625,954	-0.02(-0.19%)
Jan 12, 2006	11.54	11.55	11.34	11.34	10,683,929	-0.22(-1.92%)
Jan 11, 2006	11.64	11.69	11.56	11.57	7,975,677	-0.07(-0.57%)
Jan 10, 2006	11.60	11.71	11.55	11.63	7,037,037	+0.03(+0.27%)
Jan 09, 2006	11.60	11.67	11.57	11.60	7,669,239	-0.02(-0.14%)
Jan 06, 2006	11.72	11.72	11.58	11.62	11,200,181	-0.09(-0.76%)
Jan 05, 2006	11.77	11.77	11.66	11.71	7,550,528	-0.12(-1.05%)
Jan 04, 2006	11.74	11.87	11.72	11.83	8,304,201	+0.13(+1.11%)
Jan 03, 2006	11.53	11.73	11.43	11.70	17,536,000	+0.11(+0.95%)
Dec 30, 2005	11.69	11.69	11.54	11.59	5,468,957	-0.10(-0.87%)
Dec 29, 2005	11.67	11.80	11.63	11.69	4,792,584	+0.04(+0.32%)
Dec 28, 2005	11.53	11.70	11.53	11.65	5,664,967	+0.11(+0.94%)
Dec 27, 2005	11.65	11.69	11.46	11.54	6,252,997	-0.06(-0.50%)
Dec 23, 2005	11.53	11.64	11.51	11.60	6,247,476	+0.09(+0.74%)
Dec 22, 2005	11.65	11.65	11.51	11.52	7,304,826	-0.07(-0.60%)
Dec 21, 2005	11.28	11.69	11.27	11.59	11,691,586	+0.36(+3.24%)
Dec 20, 2005	11.35	11.37	11.17	11.22	11,200,181	-0.06(-0.54%)
Dec 19, 2005	11.63	11.63	11.28	11.28	12,737,894	-0.22(-1.91%)
Dec 16, 2005	11.59	11.65	11.48	11.50	7,412,493	+0.02(+0.18%)
Dec 15, 2005	11.41	11.52	11.33	11.48	11,109,078	-0.01(-0.09%)
Dec 14, 2005	11.59	11.62	11.45	11.49	12,826,236	-0.09(-0.79%)
Dec 13, 2005	11.35	11.61	11.33	11.59	17,847,958	+0.08(+0.68%)
Dec 12, 2005	11.64	11.64	11.28	11.51	17,362,074	-0.09(-0.75%)
Dec 09, 2005	11.63	11.66	11.57	11.59	10,904,785	-0.10(-0.83%)
Dec 08, 2005	11.84	11.86	11.61	11.69	11,363,062	-0.16(-1.36%)
Dec 07, 2005	11.91	11.94	11.80	11.85	11,840,664	-0.05(-0.39%)
Dec 06, 2005	11.78	11.99	11.78	11.90	14,225,914	+0.17(+1.43%)
Dec 05, 2005	11.75	11.77	11.65	11.73	14,408,120	+0.00(+0.04%)
Dec 02, 2005	11.75	11.79	11.62	11.73	11,978,700	+0.01(+0.09%)

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.