Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.10	12.40	11.98	12.34	5,167,018	+0.61(+5.23%)
Mar 30, 2006	11.74	11.87	11.67	11.72	852,459	-0.04(-0.37%)
Mar 29, 2006	11.62	11.81	11.60	11.77	1,216,831	+0.15(+1.29%)
Mar 28, 2006	11.81	11.85	11.56	11.62	1,971,701	-0.21(-1.79%)
Mar 27, 2006	11.83	11.88	11.79	11.83	1,378,737	-0.03(-0.25%)
Mar 24, 2006	11.83	11.89	11.73	11.86	1,183,641	-0.00(-0.04%)
Mar 23, 2006	12.00	12.00	11.84	11.86	1,022,232	-0.16(-1.31%)
Mar 22, 2006	11.93	12.03	11.88	12.02	1,081,506	+0.06(+0.53%)
Mar 21, 2006	12.18	12.18	11.93	11.96	1,281,566	-0.15(-1.28%)
Mar 20, 2006	12.29	12.33	12.11	12.11	1,510,245	-0.16(-1.29%)
Mar 17, 2006	12.26	12.29	12.22	12.27	2,129,331	+0.03(+0.24%)
Mar 16, 2006	12.10	12.28	12.09	12.24	1,281,854	+0.14(+1.17%)
Mar 15, 2006	12.05	12.10	11.99	12.10	1,004,831	+0.01(+0.08%)
Mar 14, 2006	11.83	12.09	11.83	12.09	1,458,461	+0.22(+1.82%)
Mar 13, 2006	12.02	12.05	11.83	11.87	1,451,694	-0.10(-0.84%)
Mar 10, 2006	11.96	11.98	11.80	11.97	1,368,803	+0.08(+0.69%)
Mar 09, 2006	11.91	12.00	11.85	11.89	1,759,930	+0.01(+0.08%)
Mar 08, 2006	11.96	12.00	11.82	11.88	1,192,199	-0.08(-0.70%)
Mar 07, 2006	11.97	11.99	11.90	11.97	1,343,743	-0.03(-0.25%)
Mar 06, 2006	12.19	12.19	11.97	12.00	1,107,558	-0.13(-1.04%)
Mar 03, 2006	12.19	12.29	12.10	12.12	1,228,311	-0.10(-0.84%)
Mar 02, 2006	12.13	12.24	12.10	12.23	1,922,381	+0.04(+0.35%)
Mar 01, 2006	12.08	12.18	12.08	12.18	1,733,088	+0.07(+0.59%)
Feb 28, 2006	12.18	12.27	12.04	12.11	2,428,892	-0.07(-0.60%)
Feb 27, 2006	12.14	12.22	12.06	12.18	1,497,683	+0.08(+0.69%)
Feb 24, 2006	12.08	12.19	12.05	12.10	1,547,942	+0.00(+0.03%)
Feb 23, 2006	12.05	12.28	12.03	12.10	1,928,286	+0.02(+0.16%)
Feb 22, 2006	11.94	12.08	11.91	12.08	1,949,364	+0.18(+1.51%)
Feb 21, 2006	12.08	12.08	11.83	11.90	1,879,349	-0.15(-1.22%)
Feb 17, 2006	12.06	12.14	12.00	12.05	1,658,464	+0.00(+0.01%)
Feb 16, 2006	11.97	12.07	11.93	12.04	1,310,360	+0.10(+0.81%)
Feb 15, 2006	11.88	12.04	11.81	11.95	1,514,904	+0.09(+0.74%)
Feb 14, 2006	11.69	11.89	11.60	11.86	3,245,312	+0.20(+1.72%)
Feb 13, 2006	11.76	11.79	11.63	11.66	1,421,914	-0.08(-0.67%)
Feb 10, 2006	11.76	11.80	11.63	11.74	1,916,276	-0.04(-0.32%)
Feb 09, 2006	11.78	11.90	11.76	11.78	1,837,901	-0.06(-0.47%)
Feb 08, 2006	11.74	11.83	11.68	11.83	2,638,422	+0.07(+0.58%)
Feb 07, 2006	12.07	12.16	11.73	11.76	3,270,787	-0.27(-2.27%)
Feb 06, 2006	12.01	12.11	11.99	12.04	1,418,837	-0.02(-0.18%)
Feb 03, 2006	12.01	12.16	12.00	12.06	1,857,620	-0.06(-0.49%)
Feb 02, 2006	12.07	12.14	12.03	12.12	1,589,703	+0.03(+0.27%)
Feb 01, 2006	12.00	12.14	11.89	12.08	2,205,430	+0.03(+0.24%)
Jan 31, 2006	12.09	12.17	12.02	12.06	1,528,582	-0.08(-0.65%)
Jan 30, 2006	12.40	12.41	12.11	12.14	1,975,984	-0.19(-1.52%)
Jan 27, 2006	12.59	12.59	12.27	12.32	1,917,220	-0.15(-1.23%)
Jan 26, 2006	12.27	12.51	12.20	12.48	1,770,856	+0.30(+2.45%)
Jan 25, 2006	12.10	12.28	12.10	12.18	1,705,176	+0.06(+0.46%)
Jan 24, 2006	12.07	12.20	12.03	12.12	1,801,060	+0.11(+0.88%)
Jan 23, 2006	11.96	12.16	11.94	12.02	1,082,882	+0.09(+0.74%)
Jan 20, 2006	12.09	12.32	11.87	11.93	2,273,544	-0.17(-1.40%)
Jan 19, 2006	12.02	12.21	11.98	12.10	1,559,968	+0.11(+0.88%)
Jan 18, 2006	11.85	11.99	11.79	11.99	2,632,993	+0.16(+1.32%)
Jan 17, 2006	11.92	11.92	11.72	11.84	1,613,612	-0.15(-1.29%)
Jan 13, 2006	12.07	12.10	11.92	11.99	984,741	-0.03(-0.24%)
Jan 12, 2006	12.07	12.17	11.98	12.02	1,520,512	-0.04(-0.31%)
Jan 11, 2006	11.79	12.08	11.79	12.06	1,567,522	+0.29(+2.48%)
Jan 10, 2006	11.79	11.82	11.69	11.76	1,138,834	-0.04(-0.37%)
Jan 09, 2006	11.70	11.82	11.60	11.81	1,350,241	+0.16(+1.35%)
Jan 06, 2006	11.59	11.72	11.56	11.65	2,009,475	+0.09(+0.82%)
Jan 05, 2006	11.61	11.64	11.49	11.56	1,527,545	-0.01(-0.08%)
Jan 04, 2006	11.51	11.68	11.51	11.57	2,037,261	+0.05(+0.45%)

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.