Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.25	12.38	11.90	12.24	6,654,937	-0.02(-0.17%)
Mar 30, 2006	12.72	12.80	12.21	12.26	7,767,692	-0.53(-4.16%)
Mar 29, 2006	12.63	12.92	12.60	12.79	4,922,018	+0.11(+0.84%)
Mar 28, 2006	12.70	12.99	12.63	12.69	3,290,215	-0.02(-0.12%)
Mar 27, 2006	12.56	12.89	12.48	12.70	5,734,619	+0.30(+2.44%)
Mar 24, 2006	12.73	12.77	12.30	12.40	4,069,948	-0.19(-1.53%)
Mar 23, 2006	12.83	12.90	12.34	12.59	4,978,790	-0.24(-1.86%)
Mar 22, 2006	13.27	13.27	12.73	12.83	4,959,162	-0.42(-3.18%)
Mar 21, 2006	13.37	13.93	13.18	13.25	8,350,906	-0.22(-1.66%)
Mar 20, 2006	13.51	13.66	13.01	13.47	5,037,163	+0.09(+0.69%)
Mar 17, 2006	13.61	13.62	12.85	13.38	8,189,186	-0.15(-1.08%)
Mar 16, 2006	13.83	14.06	13.47	13.53	6,379,333	-0.16(-1.14%)
Mar 15, 2006	13.30	13.98	13.07	13.69	14,578,255	+0.46(+3.49%)
Mar 14, 2006	13.25	13.47	12.99	13.22	6,210,991	-0.01(-0.09%)
Mar 13, 2006	13.10	13.33	12.84	13.24	9,713,045	-0.08(-0.60%)
Mar 10, 2006	12.12	13.68	11.97	13.32	26,188,050	+1.24(+10.28%)
Mar 09, 2006	11.92	12.38	11.88	12.07	6,107,624	+0.29(+2.44%)
Mar 08, 2006	11.64	11.84	11.35	11.79	5,010,055	+0.09(+0.76%)
Mar 07, 2006	12.20	12.20	11.55	11.70	4,125,961	-0.51(-4.21%)
Mar 06, 2006	12.53	12.64	12.07	12.21	2,562,718	-0.23(-1.82%)
Mar 03, 2006	12.13	12.68	12.11	12.44	4,558,627	+0.21(+1.72%)
Mar 02, 2006	12.32	12.35	12.11	12.23	3,802,724	-0.15(-1.21%)
Mar 01, 2006	12.41	12.57	12.26	12.38	4,313,022	-0.01(-0.05%)
Feb 28, 2006	12.75	12.96	12.30	12.38	6,032,011	-0.37(-2.88%)
Feb 27, 2006	12.63	12.82	12.40	12.75	4,622,636	+0.20(+1.63%)
Feb 24, 2006	12.14	12.77	12.12	12.54	5,574,407	+0.38(+3.12%)
Feb 23, 2006	12.20	12.24	12.10	12.17	2,736,597	-0.00(-0.03%)
Feb 22, 2006	12.10	12.36	12.04	12.17	4,620,157	+0.02(+0.15%)
Feb 21, 2006	12.24	12.33	12.04	12.15	3,276,459	-0.02(-0.15%)
Feb 17, 2006	12.20	12.23	12.05	12.17	3,423,539	-0.04(-0.35%)
Feb 16, 2006	12.10	12.29	12.07	12.21	4,292,117	+0.12(+0.96%)
Feb 15, 2006	12.04	12.19	12.04	12.10	2,400,929	+0.05(+0.43%)
Feb 14, 2006	12.07	12.15	12.03	12.04	8,222,882	+0.00(+0.00%)
Feb 13, 2006	12.29	12.30	11.85	12.04	8,273,870	-0.25(-2.01%)
Feb 10, 2006	12.29	12.36	12.09	12.29	19,732,528	-0.02(-0.15%)
Feb 09, 2006	12.41	12.84	12.25	12.31	4,672,601	-0.20(-1.61%)
Feb 08, 2006	12.38	12.73	12.38	12.51	2,627,184	+0.04(+0.29%)
Feb 07, 2006	13.14	13.22	12.44	12.47	4,605,111	-0.50(-3.82%)
Feb 06, 2006	12.23	13.06	12.11	12.97	6,461,887	+0.74(+6.02%)
Feb 03, 2006	12.28	12.49	12.07	12.23	4,407,854	+0.07(+0.60%)
Feb 02, 2006	12.04	12.46	12.04	12.16	4,697,814	-0.03(-0.25%)
Feb 01, 2006	12.36	12.51	12.00	12.19	10,735,766	-0.62(-4.84%)
Jan 31, 2006	12.95	13.07	12.46	12.81	16,392,627	-1.46(-10.26%)
Jan 30, 2006	14.05	14.29	13.76	14.28	12,401,157	+0.96(+7.23%)
Jan 27, 2006	13.21	13.60	12.81	13.31	4,084,397	+0.11(+0.81%)
Jan 26, 2006	12.00	13.29	11.98	13.21	11,465,210	+1.35(+11.43%)
Jan 25, 2006	11.62	11.92	11.46	11.85	2,895,082	+0.29(+2.54%)
Jan 24, 2006	11.42	11.56	11.19	11.56	2,641,660	+0.11(+0.96%)
Jan 23, 2006	11.56	11.66	11.16	11.45	2,452,627	-0.12(-1.00%)
Jan 20, 2006	11.82	12.07	11.56	11.56	3,474,985	-0.20(-1.69%)
Jan 19, 2006	11.34	11.81	11.32	11.76	2,519,701	+0.48(+4.28%)
Jan 18, 2006	10.84	11.54	10.76	11.28	6,340,618	-0.41(-3.50%)
Jan 17, 2006	11.96	12.25	11.65	11.69	3,087,023	-0.24(-1.97%)
Jan 13, 2006	11.69	12.01	11.37	11.92	4,803,582	+0.22(+1.85%)
Jan 12, 2006	11.82	12.04	11.65	11.71	3,106,550	-0.18(-1.52%)
Jan 11, 2006	11.70	12.10	11.62	11.89	3,141,875	+0.19(+1.62%)
Jan 10, 2006	12.04	12.04	11.70	11.70	3,176,775	-0.35(-2.94%)
Jan 09, 2006	11.87	12.43	11.73	12.05	5,140,988	-0.13(-1.03%)
Jan 06, 2006	11.41	12.36	11.35	12.18	10,253,823	+0.88(+7.82%)
Jan 05, 2006	11.39	11.55	11.23	11.29	2,907,935	+0.00(+0.03%)
Jan 04, 2006	11.12	11.51	11.08	11.29	4,317,157	+0.21(+1.88%)

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.