Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.14	10.14	9.832	9.981	60,736	-0.11(-1.07%)
Mar 30, 2006	10.06	10.16	9.981	10.09	62,499	+0.01(+0.08%)
Mar 29, 2006	10.21	10.21	9.981	10.08	95,711	-0.12(-1.14%)
Mar 28, 2006	10.33	10.39	10.11	10.20	156,832	-0.09(-0.89%)
Mar 27, 2006	10.23	10.33	10.02	10.29	33,124	+0.04(+0.40%)
Mar 24, 2006	10.23	10.26	10.08	10.25	133,792	+0.08(+0.82%)
Mar 23, 2006	10.08	10.20	9.973	10.16	103,770	+0.04(+0.41%)
Mar 22, 2006	10.11	10.16	9.766	10.12	114,979	+0.04(+0.41%)
Mar 21, 2006	10.14	10.23	9.990	10.08	96,739	-0.10(-0.98%)
Mar 20, 2006	9.857	10.25	9.857	10.18	84,993	+0.32(+3.28%)
Mar 17, 2006	9.973	9.973	9.666	9.857	525,303	-0.04(-0.42%)
Mar 16, 2006	10.01	10.02	9.857	9.899	56,239	-0.03(-0.33%)
Mar 15, 2006	9.998	10.11	9.749	9.932	230,228	-0.02(-0.17%)
Mar 14, 2006	9.948	10.16	9.782	9.948	731,963	-0.04(-0.42%)
Mar 13, 2006	10.01	10.10	9.932	9.990	890,617	-0.01(-0.08%)
Mar 10, 2006	9.981	10.01	9.724	9.998	227,586	-0.01(-0.08%)
Mar 09, 2006	10.43	10.50	9.981	10.01	808,843	-0.44(-4.21%)
Mar 08, 2006	10.37	10.50	9.940	10.45	134,605	+0.07(+0.64%)
Mar 07, 2006	10.74	10.75	10.37	10.38	748,894	-0.45(-4.14%)
Mar 06, 2006	10.79	11.06	10.72	10.83	68,552	+0.12(+1.16%)
Mar 03, 2006	11.01	11.05	10.60	10.70	152,169	-0.37(-3.30%)
Mar 02, 2006	11.35	11.39	10.89	11.07	168,786	-0.28(-2.49%)
Mar 01, 2006	10.91	11.43	10.86	11.35	115,043	+0.44(+4.03%)
Feb 28, 2006	11.16	11.20	10.71	10.91	204,622	-0.25(-2.23%)
Feb 27, 2006	10.52	11.18	10.52	11.16	76,861	+0.59(+5.57%)
Feb 24, 2006	10.48	10.79	10.35	10.57	50,065	+0.07(+0.71%)
Feb 23, 2006	10.51	11.04	10.34	10.50	83,347	-0.04(-0.39%)
Feb 22, 2006	10.45	10.55	10.35	10.54	86,144	+0.12(+1.20%)
Feb 21, 2006	10.62	10.62	10.26	10.41	226,412	-0.22(-2.03%)
Feb 17, 2006	10.60	10.83	10.35	10.63	52,918	+0.12(+1.11%)
Feb 16, 2006	10.64	10.70	10.37	10.51	203,563	-0.10(-0.94%)
Feb 15, 2006	10.79	10.79	10.45	10.61	264,939	-0.15(-1.39%)
Feb 14, 2006	10.88	10.94	10.50	10.76	254,826	-0.10(-0.92%)
Feb 13, 2006	10.83	10.89	10.52	10.86	276,116	+0.00(+0.00%)
Feb 10, 2006	10.35	11.12	10.16	10.86	312,332	+0.49(+4.72%)
Feb 09, 2006	10.44	10.91	10.28	10.37	467,712	+0.02(+0.20%)
Feb 08, 2006	9.907	10.74	9.907	10.35	136,927	+0.33(+3.27%)
Feb 07, 2006	10.12	10.60	9.965	10.02	121,963	-0.14(-1.39%)
Feb 06, 2006	10.35	10.35	9.981	10.16	163,363	-0.23(-2.23%)
Feb 03, 2006	10.18	11.04	10.11	10.40	91,242	+0.11(+1.05%)
Feb 02, 2006	10.41	10.54	10.04	10.29	199,580	-0.17(-1.66%)
Feb 01, 2006	10.79	10.84	10.14	10.46	246,176	-0.24(-2.25%)
Jan 31, 2006	10.72	11.04	10.61	10.70	118,676	-0.02(-0.15%)
Jan 30, 2006	10.38	11.09	10.29	10.72	274,426	+0.32(+3.11%)
Jan 27, 2006	9.923	10.44	9.923	10.40	268,272	+0.45(+4.50%)
Jan 26, 2006	9.575	9.957	9.384	9.948	200,602	+0.45(+4.72%)
Jan 25, 2006	9.533	9.533	9.367	9.500	152,311	+0.02(+0.18%)
Jan 24, 2006	9.326	9.525	9.276	9.484	57,360	+0.19(+2.05%)
Jan 23, 2006	9.177	9.542	9.081	9.293	50,982	+0.08(+0.90%)
Jan 20, 2006	9.401	9.401	9.127	9.210	75,463	-0.12(-1.25%)
Jan 19, 2006	9.235	9.500	9.110	9.326	53,092	+0.12(+1.26%)
Jan 18, 2006	9.202	9.343	9.077	9.210	74,719	-0.09(-0.98%)
Jan 17, 2006	9.733	9.733	9.160	9.301	116,514	-0.45(-4.60%)
Jan 13, 2006	9.774	9.882	9.749	9.749	93,272	-0.09(-0.93%)
Jan 12, 2006	9.782	9.865	9.553	9.840	164,393	-0.12(-1.17%)
Jan 11, 2006	9.923	9.957	9.699	9.957	182,043	-0.03(-0.33%)
Jan 10, 2006	9.608	10.18	9.600	9.990	284,771	+0.33(+3.44%)
Jan 09, 2006	9.226	9.666	9.226	9.658	223,875	+0.38(+4.11%)
Jan 06, 2006	9.235	9.359	8.679	9.276	414,421	+0.09(+0.99%)
Jan 05, 2006	9.384	9.442	9.143	9.185	117,629	-0.24(-2.55%)
Jan 04, 2006	9.376	9.542	9.218	9.426	133,837	+0.12(+1.25%)

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.