Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.80	11.84	11.77	11.83	243,057	-0.00(-0.02%)
Mar 30, 2006	11.69	11.84	11.69	11.83	201,223	+0.15(+1.25%)
Mar 29, 2006	11.60	11.69	11.56	11.69	213,773	+0.11(+0.97%)
Mar 28, 2006	11.69	11.72	11.54	11.58	187,836	-0.08(-0.68%)
Mar 27, 2006	11.59	11.78	11.59	11.66	327,981	+0.04(+0.33%)
Mar 24, 2006	11.75	11.77	11.54	11.62	376,508	-0.19(-1.62%)
Mar 23, 2006	11.89	11.93	11.75	11.81	334,674	-0.08(-0.68%)
Mar 22, 2006	11.94	11.96	11.87	11.89	165,663	-0.05(-0.42%)
Mar 21, 2006	12.22	12.22	11.93	11.94	186,162	-0.27(-2.23%)
Mar 20, 2006	12.18	12.34	12.09	12.21	109,187	+0.05(+0.37%)
Mar 17, 2006	12.26	12.33	12.16	12.17	370,652	-0.06(-0.51%)
Mar 16, 2006	12.03	12.49	12.03	12.23	423,781	+0.22(+1.83%)
Mar 15, 2006	11.71	12.01	11.71	12.01	109,605	+0.30(+2.57%)
Mar 14, 2006	11.77	11.86	11.69	11.71	285,728	-0.12(-1.05%)
Mar 13, 2006	11.78	11.89	11.69	11.83	299,533	+0.07(+0.59%)
Mar 10, 2006	11.62	11.83	11.62	11.76	159,807	+0.10(+0.82%)
Mar 09, 2006	11.74	11.74	11.67	11.67	212,936	-0.10(-0.81%)
Mar 08, 2006	11.87	11.87	11.75	11.76	101,239	-0.11(-0.97%)
Mar 07, 2006	11.88	11.89	11.81	11.88	160,643	-0.02(-0.14%)
Mar 06, 2006	12.01	12.02	11.88	11.89	317,522	-0.12(-0.98%)
Mar 03, 2006	11.81	12.14	11.77	12.01	254,771	+0.21(+1.80%)
Mar 02, 2006	11.63	11.84	11.62	11.80	133,033	+0.17(+1.50%)
Mar 01, 2006	11.40	11.83	11.35	11.62	294,513	+0.22(+1.89%)
Feb 28, 2006	11.64	11.82	11.33	11.41	316,685	-0.23(-1.99%)
Feb 27, 2006	11.40	11.68	11.39	11.64	207,498	+0.22(+1.95%)
Feb 24, 2006	11.18	11.44	11.11	11.42	215,028	+0.22(+1.92%)
Feb 23, 2006	11.60	11.74	11.14	11.20	280,290	-0.49(-4.23%)
Feb 22, 2006	11.71	11.72	11.57	11.70	377,764	+0.32(+2.82%)
Feb 21, 2006	11.33	11.45	11.33	11.38	386,967	+0.06(+0.57%)
Feb 17, 2006	11.10	11.32	11.10	11.31	348,061	+0.22(+1.98%)
Feb 16, 2006	10.87	11.12	10.86	11.09	479,003	+0.25(+2.29%)
Feb 15, 2006	10.63	10.92	10.63	10.85	181,561	+0.26(+2.42%)
Feb 14, 2006	10.55	10.62	10.49	10.59	186,162	+0.06(+0.57%)
Feb 13, 2006	10.54	10.59	10.51	10.53	99,565	-0.04(-0.34%)
Feb 10, 2006	10.52	10.57	10.44	10.57	83,668	+0.05(+0.50%)
Feb 09, 2006	10.33	10.68	10.33	10.51	206,243	+0.18(+1.74%)
Feb 08, 2006	10.37	10.41	10.33	10.33	147,675	-0.07(-0.67%)
Feb 07, 2006	10.48	10.49	10.39	10.40	89,107	-0.07(-0.66%)
Feb 06, 2006	10.61	10.61	10.40	10.47	174,030	-0.14(-1.33%)
Feb 03, 2006	10.53	10.61	10.51	10.61	172,775	+0.10(+0.91%)
Feb 02, 2006	10.70	10.75	10.52	10.52	399,936	-0.19(-1.76%)
Feb 01, 2006	10.75	10.75	10.68	10.71	176,959	-0.04(-0.36%)
Jan 31, 2006	10.79	10.79	10.67	10.74	98,310	-0.05(-0.42%)
Jan 30, 2006	10.78	10.82	10.74	10.79	205,406	+0.00(+0.00%)
Jan 27, 2006	10.64	10.81	10.64	10.79	248,077	+0.15(+1.44%)
Jan 26, 2006	10.64	10.69	10.60	10.64	217,956	+0.00(+0.00%)
Jan 25, 2006	10.58	10.64	10.57	10.64	115,462	+0.07(+0.63%)
Jan 24, 2006	10.57	10.58	10.39	10.57	137,634	+0.03(+0.30%)
Jan 23, 2006	10.37	10.54	10.37	10.54	65,679	+0.14(+1.36%)
Jan 20, 2006	10.43	10.61	10.36	10.40	199,968	-0.03(-0.32%)
Jan 19, 2006	10.11	10.52	10.11	10.43	289,493	+0.31(+3.02%)
Jan 18, 2006	10.23	10.23	10.06	10.13	223,395	-0.09(-0.87%)
Jan 17, 2006	10.41	10.41	10.20	10.21	183,234	-0.16(-1.57%)
Jan 13, 2006	10.31	10.39	10.26	10.38	188,672	+0.17(+1.69%)
Jan 12, 2006	10.17	10.20	10.15	10.20	256,026	+0.04(+0.38%)
Jan 11, 2006	10.31	10.31	10.15	10.17	188,672	-0.11(-1.09%)
Jan 10, 2006	10.23	10.35	10.21	10.28	267,321	+0.11(+1.06%)
Jan 09, 2006	10.38	10.39	10.11	10.17	208,334	-0.24(-2.30%)
Jan 06, 2006	10.31	10.51	10.31	10.41	212,936	+0.14(+1.35%)
Jan 05, 2006	10.28	10.32	10.19	10.27	243,057	-0.04(-0.35%)
Jan 04, 2006	10.28	10.38	10.18	10.31	313,339	+0.00(+0.05%)

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.