Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.95	11.11	10.86	11.04	426,191	+0.16(+1.52%)
Mar 30, 2006	10.80	10.98	10.71	10.88	914,703	+0.12(+1.08%)
Mar 29, 2006	10.72	10.81	10.59	10.76	1,163,173	+0.09(+0.88%)
Mar 28, 2006	11.25	11.36	10.56	10.67	1,356,326	-0.62(-5.45%)
Mar 27, 2006	11.24	11.47	11.15	11.28	550,639	+0.01(+0.08%)
Mar 24, 2006	11.06	11.29	11.06	11.27	220,959	+0.20(+1.81%)
Mar 23, 2006	11.08	11.21	11.01	11.07	370,696	+0.03(+0.24%)
Mar 22, 2006	10.83	11.11	10.70	11.05	393,809	+0.17(+1.56%)
Mar 21, 2006	10.80	11.40	10.80	10.88	865,936	+0.03(+0.25%)
Mar 20, 2006	10.75	10.95	10.61	10.85	488,029	+0.01(+0.08%)
Mar 17, 2006	10.72	10.98	10.41	10.84	1,097,801	+0.17(+1.59%)
Mar 16, 2006	10.70	10.95	10.67	10.67	948,768	-0.00(-0.04%)
Mar 15, 2006	10.61	10.72	10.41	10.68	649,213	+0.12(+1.10%)
Mar 14, 2006	10.62	10.66	10.50	10.56	790,387	-0.10(-0.96%)
Mar 13, 2006	10.81	11.05	10.63	10.66	321,640	-0.12(-1.08%)
Mar 10, 2006	10.65	11.00	10.61	10.78	338,323	+0.13(+1.21%)
Mar 09, 2006	10.82	11.08	10.61	10.65	334,349	-0.15(-1.40%)
Mar 08, 2006	10.78	10.94	10.63	10.80	367,322	-0.01(-0.12%)
Mar 07, 2006	11.00	11.02	10.78	10.82	494,462	-0.25(-2.22%)
Mar 06, 2006	11.23	11.23	10.92	11.06	401,647	-0.14(-1.27%)
Mar 03, 2006	11.27	11.45	10.92	11.20	624,007	-0.13(-1.14%)
Mar 02, 2006	11.27	11.41	11.17	11.33	321,137	+0.01(+0.12%)
Mar 01, 2006	11.07	11.46	11.01	11.32	538,612	+0.25(+2.30%)
Feb 28, 2006	11.22	11.29	11.07	11.07	351,138	-0.16(-1.39%)
Feb 27, 2006	11.03	11.31	10.95	11.22	534,546	+0.20(+1.86%)
Feb 24, 2006	11.03	11.13	10.76	11.02	427,715	-0.05(-0.48%)
Feb 23, 2006	11.14	11.27	11.05	11.07	337,657	-0.10(-0.92%)
Feb 22, 2006	10.94	11.21	10.78	11.17	549,867	+0.30(+2.75%)
Feb 21, 2006	11.22	11.22	10.80	10.87	691,960	-0.37(-3.29%)
Feb 17, 2006	11.46	11.56	11.03	11.24	981,022	-0.29(-2.47%)
Feb 16, 2006	11.64	11.94	11.44	11.53	1,082,246	-0.37(-3.14%)
Feb 15, 2006	11.89	12.03	11.69	11.90	382,293	-0.03(-0.26%)
Feb 14, 2006	11.51	12.03	11.40	11.93	606,598	+0.40(+3.48%)
Feb 13, 2006	11.68	11.70	11.46	11.53	296,445	-0.18(-1.52%)
Feb 10, 2006	11.90	11.99	11.52	11.71	386,817	-0.23(-1.90%)
Feb 09, 2006	11.90	12.24	11.90	11.94	861,645	+0.03(+0.26%)
Feb 08, 2006	12.01	12.05	11.86	11.91	579,534	-0.01(-0.11%)
Feb 07, 2006	11.93	12.04	11.71	11.92	680,403	-0.02(-0.19%)
Feb 06, 2006	11.40	11.95	11.36	11.94	793,778	+0.54(+4.77%)
Feb 03, 2006	11.83	11.91	11.39	11.40	1,260,757	-0.26(-2.22%)
Feb 02, 2006	11.73	12.01	11.42	11.66	1,391,580	-0.15(-1.28%)
Feb 01, 2006	11.73	11.85	11.60	11.81	681,332	+0.00(+0.04%)
Jan 31, 2006	12.09	12.16	11.56	11.81	1,276,653	-0.37(-3.00%)
Jan 30, 2006	11.87	12.33	11.78	12.17	845,177	+0.33(+2.75%)
Jan 27, 2006	11.80	11.97	11.67	11.85	668,423	+0.04(+0.38%)
Jan 26, 2006	11.58	11.93	11.46	11.80	918,504	+0.23(+1.96%)
Jan 25, 2006	11.81	11.81	11.40	11.57	794,004	-0.26(-2.18%)
Jan 24, 2006	11.56	11.88	11.36	11.83	643,486	+0.27(+2.31%)
Jan 23, 2006	11.77	11.77	11.46	11.56	562,097	-0.16(-1.41%)
Jan 20, 2006	12.27	12.27	11.72	11.73	493,040	-0.50(-4.08%)
Jan 19, 2006	11.92	12.33	11.87	12.23	459,859	+0.41(+3.43%)
Jan 18, 2006	11.81	11.90	11.69	11.82	894,577	-0.14(-1.16%)
Jan 17, 2006	11.99	12.09	11.81	11.96	456,430	-0.07(-0.56%)
Jan 13, 2006	11.86	12.19	11.82	12.03	699,813	+0.09(+0.78%)
Jan 12, 2006	11.55	12.12	11.53	11.93	1,456,309	-0.61(-4.87%)
Jan 11, 2006	12.36	12.60	12.32	12.54	661,489	+0.14(+1.15%)
Jan 10, 2006	12.30	12.41	12.15	12.40	1,064,992	+0.01(+0.11%)
Jan 09, 2006	12.02	12.60	11.96	12.39	1,006,554	+0.37(+3.08%)
Jan 06, 2006	11.59	12.02	11.51	12.02	606,805	+0.52(+4.53%)
Jan 05, 2006	11.51	11.57	11.41	11.50	474,222	-0.01(-0.08%)
Jan 04, 2006	11.19	11.56	11.07	11.51	1,770,167	+0.23(+2.02%)

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.