Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.79	10.81	10.64	10.81	104,719	+0.10(+0.94%)
Mar 30, 2006	10.81	10.81	10.58	10.71	74,957	-0.12(-1.06%)
Mar 29, 2006	10.64	10.84	10.64	10.83	105,843	+0.18(+1.69%)
Mar 28, 2006	10.79	10.89	10.59	10.65	54,566	-0.19(-1.79%)
Mar 27, 2006	10.89	10.89	10.79	10.84	85,711	-0.01(-0.07%)
Mar 24, 2006	10.92	10.93	10.71	10.85	171,486	-0.10(-0.92%)
Mar 23, 2006	10.86	10.95	10.78	10.95	60,911	+0.05(+0.46%)
Mar 22, 2006	10.75	10.97	10.61	10.90	111,115	+0.14(+1.34%)
Mar 21, 2006	10.90	11.04	10.73	10.76	88,940	-0.19(-1.77%)
Mar 20, 2006	10.89	10.97	10.77	10.95	103,153	+0.03(+0.26%)
Mar 17, 2006	10.75	10.94	10.58	10.92	324,684	+0.18(+1.67%)
Mar 16, 2006	10.71	10.78	10.65	10.74	92,381	+0.03(+0.27%)
Mar 15, 2006	10.45	10.71	10.43	10.71	152,312	+0.24(+2.26%)
Mar 14, 2006	10.34	10.50	10.17	10.48	67,094	+0.15(+1.46%)
Mar 13, 2006	10.43	10.50	10.30	10.33	52,420	-0.17(-1.58%)
Mar 10, 2006	10.30	10.56	10.21	10.49	65,677	+0.16(+1.53%)
Mar 09, 2006	10.24	10.38	10.24	10.33	59,130	+0.09(+0.84%)
Mar 08, 2006	10.22	10.32	10.17	10.25	71,015	+0.01(+0.07%)
Mar 07, 2006	10.28	10.38	10.17	10.24	56,588	-0.04(-0.42%)
Mar 06, 2006	10.22	10.30	10.17	10.28	102,105	-0.01(-0.14%)
Mar 03, 2006	10.18	10.75	10.15	10.30	154,261	+0.07(+0.70%)
Mar 02, 2006	10.21	10.46	10.18	10.23	133,033	-0.02(-0.21%)
Mar 01, 2006	10.21	10.26	10.16	10.25	114,603	+0.06(+0.56%)
Feb 28, 2006	10.23	10.23	10.14	10.19	112,743	-0.04(-0.35%)
Feb 27, 2006	10.23	10.24	10.17	10.23	70,610	+0.00(+0.00%)
Feb 24, 2006	10.17	10.27	10.16	10.23	132,716	+0.06(+0.57%)
Feb 23, 2006	10.17	10.25	10.16	10.17	103,402	-0.06(-0.56%)
Feb 22, 2006	10.18	10.27	10.17	10.23	97,781	+0.04(+0.42%)
Feb 21, 2006	10.19	10.26	10.15	10.18	148,620	-0.01(-0.07%)
Feb 17, 2006	10.28	10.29	10.17	10.19	62,967	-0.13(-1.25%)
Feb 16, 2006	10.14	10.32	10.14	10.32	47,839	+0.09(+0.91%)
Feb 15, 2006	10.28	10.39	10.17	10.23	138,778	-0.02(-0.21%)
Feb 14, 2006	10.23	10.35	10.18	10.25	76,430	+0.07(+0.71%)
Feb 13, 2006	10.17	10.28	10.12	10.17	137,226	+0.00(+0.00%)
Feb 10, 2006	10.17	10.29	10.16	10.17	85,663	+0.00(+0.00%)
Feb 09, 2006	10.18	10.35	10.10	10.17	116,605	+0.04(+0.43%)
Feb 08, 2006	10.21	10.38	10.02	10.13	212,543	-0.04(-0.35%)
Feb 07, 2006	10.43	10.47	10.09	10.17	136,182	-0.20(-1.94%)
Feb 06, 2006	10.07	10.47	10.07	10.37	189,525	+0.41(+4.12%)
Feb 03, 2006	10.05	10.07	9.945	9.959	69,258	-0.09(-0.93%)
Feb 02, 2006	10.07	10.13	9.887	10.05	106,546	-0.03(-0.29%)
Feb 01, 2006	10.14	10.14	9.967	10.08	164,632	-0.03(-0.28%)
Jan 31, 2006	9.945	10.11	9.930	10.11	288,175	+0.04(+0.36%)
Jan 30, 2006	10.19	10.19	9.995	10.07	99,937	-0.09(-0.85%)
Jan 27, 2006	10.24	10.32	9.953	10.16	125,513	-0.08(-0.77%)
Jan 26, 2006	9.952	10.25	9.736	10.24	136,880	+0.29(+2.89%)
Jan 25, 2006	9.902	10.00	9.815	9.952	144,719	+0.05(+0.51%)
Jan 24, 2006	9.571	9.909	9.528	9.902	232,991	+0.32(+3.38%)
Jan 23, 2006	9.204	9.607	9.204	9.578	117,512	+0.37(+3.98%)
Jan 20, 2006	9.262	9.262	9.132	9.211	258,701	+0.01(+0.08%)
Jan 19, 2006	8.945	9.211	8.837	9.204	95,962	+0.29(+3.31%)
Jan 18, 2006	8.629	8.945	8.629	8.909	116,408	+0.22(+2.57%)
Jan 17, 2006	8.629	8.694	8.571	8.686	92,997	+0.01(+0.17%)
Jan 13, 2006	8.557	8.672	8.557	8.672	88,630	+0.18(+2.12%)
Jan 12, 2006	8.557	8.557	8.449	8.492	82,328	-0.06(-0.67%)
Jan 11, 2006	8.399	8.550	8.320	8.550	75,377	+0.11(+1.28%)
Jan 10, 2006	8.269	8.507	8.205	8.442	59,037	+0.12(+1.38%)
Jan 09, 2006	8.269	8.392	8.140	8.327	38,211	+0.11(+1.31%)
Jan 06, 2006	8.233	8.255	8.133	8.219	39,848	+0.11(+1.33%)
Jan 05, 2006	8.255	8.262	8.097	8.111	93,249	-0.08(-0.95%)
Jan 04, 2006	8.057	8.226	8.025	8.189	40,614	+0.14(+1.68%)

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.