Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.65	10.88	10.63	10.78	2,015,841	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,514	+0.02(+0.22%)
Mar 29, 2006	10.82	10.84	10.61	10.63	3,476,497	-0.24(-2.17%)
Mar 28, 2006	10.82	10.93	10.75	10.87	2,203,026	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,972	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.81	1,976,721	-0.03(-0.29%)
Mar 23, 2006	10.78	10.88	10.65	10.85	2,897,357	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,772,737	+0.06(+0.59%)
Mar 21, 2006	10.63	10.72	10.60	10.70	2,876,205	+0.07(+0.66%)
Mar 20, 2006	10.50	10.67	10.45	10.63	4,499,963	+0.15(+1.42%)
Mar 17, 2006	10.38	10.52	10.30	10.48	3,923,117	+0.16(+1.52%)
Mar 16, 2006	10.12	10.37	10.08	10.33	3,486,818	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.982	10.16	4,499,708	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.865	10.41	6,171,761	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,157,744	-0.46(-4.32%)
Mar 10, 2006	10.70	10.85	10.56	10.71	3,231,716	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.70	4,255,947	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,608	+0.00(+0.00%)
Mar 07, 2006	10.27	10.33	10.11	10.33	3,401,954	+0.01(+0.08%)
Mar 06, 2006	10.42	10.45	10.24	10.32	2,692,205	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,393,397	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,275,316	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.82	4,816,866	+0.20(+1.92%)
Feb 28, 2006	11.04	11.01	10.62	10.62	6,540,907	-0.42(-3.84%)
Feb 27, 2006	11.04	11.12	10.99	11.04	4,765,896	-0.03(-0.28%)
Feb 24, 2006	11.11	11.14	10.99	11.07	2,394,798	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.11	1,896,572	-0.04(-0.35%)
Feb 22, 2006	11.33	11.34	11.11	11.15	3,717,455	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.22	11.25	3,027,584	-0.25(-2.18%)
Feb 17, 2006	12.10	12.10	11.46	11.50	1,883,957	+0.00(+0.00%)
Feb 16, 2006	11.54	11.56	11.47	11.50	2,380,782	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.54	2,523,114	-0.02(-0.20%)
Feb 14, 2006	11.40	11.65	11.36	11.57	2,161,741	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.33	11.44	1,473,016	+0.03(+0.28%)
Feb 10, 2006	11.35	11.43	11.32	11.41	1,442,944	+0.02(+0.14%)
Feb 09, 2006	11.07	11.44	11.07	11.40	3,513,960	+0.30(+2.69%)
Feb 08, 2006	11.03	11.15	11.01	11.10	1,964,361	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.93	11.05	4,077,681	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,302,329	-0.16(-1.40%)
Feb 03, 2006	11.24	11.25	11.17	11.22	5,026,860	-0.09(-0.76%)
Feb 02, 2006	11.36	11.38	11.19	11.31	2,834,537	-0.05(-0.48%)
Feb 01, 2006	11.22	11.42	11.19	11.36	5,506,482	+0.12(+1.05%)
Jan 31, 2006	11.26	11.28	11.15	11.25	5,517,186	+0.05(+0.42%)
Jan 30, 2006	10.93	11.45	10.77	11.20	16,123,160	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.05	12.06	3,070,271	-0.11(-0.90%)
Jan 26, 2006	12.16	12.33	12.12	12.17	5,200,538	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,828,186	-0.27(-2.15%)
Jan 24, 2006	12.94	12.94	12.39	12.42	3,711,466	-0.51(-3.94%)
Jan 23, 2006	12.74	12.94	12.65	12.93	2,550,637	+0.18(+1.42%)
Jan 20, 2006	12.93	12.93	12.66	12.75	3,651,322	-0.19(-1.46%)
Jan 19, 2006	13.00	13.00	12.89	12.94	2,314,776	-0.06(-0.48%)
Jan 18, 2006	12.94	13.04	12.90	13.00	1,490,218	+0.06(+0.49%)
Jan 17, 2006	12.95	12.96	12.83	12.94	2,356,953	-0.05(-0.36%)
Jan 13, 2006	13.11	13.11	12.68	12.99	4,428,606	-0.27(-2.01%)
Jan 12, 2006	13.19	13.26	13.04	13.26	1,706,329	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.18	2,567,202	+0.04(+0.30%)
Jan 10, 2006	13.19	13.20	13.06	13.15	2,307,386	-0.06(-0.48%)
Jan 09, 2006	13.16	13.22	13.09	13.21	1,443,964	+0.02(+0.12%)
Jan 06, 2006	13.16	13.19	13.07	13.19	2,617,407	+0.04(+0.30%)
Jan 05, 2006	13.15	13.15	13.00	13.15	2,936,348	-0.04(-0.30%)
Jan 04, 2006	13.12	13.19	12.97	13.19	1,867,265	+0.08(+0.60%)

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.