Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.71	10.76	10.53	10.65	5,768,217	-0.30(-2.77%)
Mar 30, 2006	11.20	11.32	10.95	10.95	4,515,229	-0.12(-1.06%)
Mar 29, 2006	10.97	11.14	10.89	11.07	6,815,235	+0.09(+0.86%)
Mar 28, 2006	10.90	11.12	10.87	10.98	5,260,573	+0.19(+1.76%)
Mar 27, 2006	10.72	10.92	10.61	10.79	3,442,206	-0.05(-0.50%)
Mar 24, 2006	10.71	10.96	10.68	10.84	4,611,453	+0.12(+1.17%)
Mar 23, 2006	10.66	10.77	10.47	10.71	5,564,327	+0.14(+1.33%)
Mar 22, 2006	10.52	10.75	10.44	10.57	4,780,495	-0.00(-0.02%)
Mar 21, 2006	10.38	10.77	10.38	10.58	5,158,107	+0.03(+0.29%)
Mar 20, 2006	10.63	10.84	10.46	10.55	4,847,071	-0.27(-2.49%)
Mar 17, 2006	11.05	11.06	10.80	10.81	4,668,147	-0.23(-2.09%)
Mar 16, 2006	10.86	11.27	10.85	11.05	5,960,145	+0.11(+1.02%)
Mar 15, 2006	10.86	10.97	10.77	10.93	6,085,495	-0.04(-0.37%)
Mar 14, 2006	10.96	11.13	10.74	10.97	7,866,413	+0.08(+0.74%)
Mar 13, 2006	10.69	11.00	10.67	10.89	5,220,003	+0.26(+2.42%)
Mar 10, 2006	10.57	10.77	10.49	10.64	4,614,054	+0.03(+0.29%)
Mar 09, 2006	10.76	10.91	10.51	10.61	6,827,198	+0.08(+0.73%)
Mar 08, 2006	10.80	10.89	10.25	10.53	13,140,510	-0.46(-4.17%)
Mar 07, 2006	11.05	11.12	10.77	10.99	5,219,483	-0.27(-2.36%)
Mar 06, 2006	11.54	11.57	11.11	11.25	5,602,817	-0.38(-3.27%)
Mar 03, 2006	11.54	11.69	11.36	11.63	5,486,828	+0.05(+0.40%)
Mar 02, 2006	11.13	11.68	11.05	11.59	10,553,914	+0.58(+5.31%)
Mar 01, 2006	10.62	11.14	10.57	11.00	7,166,321	+0.51(+4.88%)
Feb 28, 2006	10.52	10.64	10.34	10.49	6,278,983	-0.03(-0.31%)
Feb 27, 2006	10.76	10.87	10.51	10.52	6,195,242	-0.27(-2.48%)
Feb 24, 2006	10.77	11.03	10.74	10.79	8,607,075	+0.28(+2.63%)
Feb 23, 2006	10.40	10.75	10.34	10.51	6,652,955	-0.09(-0.82%)
Feb 22, 2006	10.80	10.82	10.53	10.60	4,709,757	-0.38(-3.45%)
Feb 21, 2006	11.15	11.15	10.88	10.98	7,391,536	+0.38(+3.61%)
Feb 17, 2006	10.51	10.69	10.41	10.60	8,215,419	+0.39(+3.82%)
Feb 16, 2006	9.998	10.21	9.932	10.21	8,362,615	+0.31(+3.17%)
Feb 15, 2006	10.44	10.46	9.853	9.892	9,554,748	-0.48(-4.65%)
Feb 14, 2006	10.11	10.39	9.821	10.37	8,613,317	+0.15(+1.47%)
Feb 13, 2006	10.38	10.50	10.11	10.22	7,594,386	-0.28(-2.69%)
Feb 10, 2006	10.71	10.82	10.33	10.51	8,131,158	-0.23(-2.17%)
Feb 09, 2006	11.30	11.50	10.71	10.74	10,387,993	-0.39(-3.47%)
Feb 08, 2006	11.54	11.54	11.01	11.13	14,181,285	-0.56(-4.76%)
Feb 07, 2006	12.29	12.29	11.38	11.68	12,381,123	-0.69(-5.56%)
Feb 06, 2006	12.15	12.38	12.11	12.37	6,950,468	+0.39(+3.24%)
Feb 03, 2006	11.87	11.99	11.55	11.98	6,010,597	+0.10(+0.81%)
Feb 02, 2006	11.97	12.01	11.60	11.89	7,881,497	-0.12(-0.96%)
Feb 01, 2006	11.92	12.34	11.73	12.00	10,781,730	+0.08(+0.68%)
Jan 31, 2006	11.88	12.03	11.74	11.92	8,249,227	-0.01(-0.05%)
Jan 30, 2006	11.54	12.03	11.53	11.93	4,521,991	+0.40(+3.49%)
Jan 27, 2006	11.50	11.68	11.48	11.52	3,994,581	+0.22(+1.97%)
Jan 26, 2006	11.05	11.33	10.74	11.30	5,580,451	+0.32(+2.94%)
Jan 25, 2006	11.49	11.54	10.93	10.98	7,913,225	-0.51(-4.45%)
Jan 24, 2006	11.34	11.57	11.22	11.49	5,351,595	-0.09(-0.78%)
Jan 23, 2006	11.01	11.60	10.88	11.58	8,932,675	+0.61(+5.52%)
Jan 20, 2006	11.04	11.27	10.97	10.97	10,371,349	+0.13(+1.24%)
Jan 19, 2006	10.37	10.88	10.34	10.84	4,409,643	+0.49(+4.70%)
Jan 18, 2006	10.62	10.62	10.16	10.35	6,655,035	-0.27(-2.50%)
Jan 17, 2006	10.61	10.67	10.40	10.62	4,333,705	+0.37(+3.66%)
Jan 13, 2006	9.994	10.27	9.957	10.24	3,598,764	+0.20(+2.01%)
Jan 12, 2006	10.09	10.26	9.982	10.04	5,584,612	+0.07(+0.66%)
Jan 11, 2006	10.07	10.09	9.899	9.976	3,983,139	-0.10(-0.99%)
Jan 10, 2006	10.12	10.13	10.02	10.08	2,942,363	+0.02(+0.15%)
Jan 09, 2006	9.998	10.13	9.909	10.06	3,929,045	+0.06(+0.62%)
Jan 06, 2006	9.996	10.10	9.919	9.999	3,619,049	+0.11(+1.09%)
Jan 05, 2006	10.07	10.08	9.838	9.892	4,885,560	-0.27(-2.69%)
Jan 04, 2006	9.782	10.19	9.690	10.16	6,013,198	+0.37(+3.75%)

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.