Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.63	10.68	10.58	10.65	1,321,566	-0.02(-0.20%)
Mar 30, 2006	10.55	10.67	10.55	10.67	1,018,570	+0.14(+1.31%)
Mar 29, 2006	10.41	10.53	10.40	10.53	188,714	+0.13(+1.28%)
Mar 28, 2006	10.49	10.49	10.37	10.40	325,175	-0.01(-0.10%)
Mar 27, 2006	10.38	10.46	10.38	10.41	239,464	+0.03(+0.26%)
Mar 24, 2006	10.37	10.41	10.35	10.38	318,784	-0.03(-0.26%)
Mar 23, 2006	10.49	10.49	10.40	10.41	225,555	-0.04(-0.36%)
Mar 22, 2006	10.40	10.48	10.40	10.45	645,276	+0.07(+0.72%)
Mar 21, 2006	10.41	10.45	10.35	10.37	877,974	-0.05(-0.51%)
Mar 20, 2006	10.50	10.51	10.43	10.43	293,221	-0.08(-0.76%)
Mar 17, 2006	10.56	10.56	10.48	10.51	329,122	-0.11(-1.00%)
Mar 16, 2006	10.68	10.68	10.60	10.61	228,562	-0.02(-0.15%)
Mar 15, 2006	10.66	10.66	10.57	10.63	253,937	+0.06(+0.55%)
Mar 14, 2006	10.50	10.58	10.42	10.57	874,778	+0.05(+0.45%)
Mar 13, 2006	10.54	10.54	10.49	10.52	622,156	+0.17(+1.59%)
Mar 10, 2006	10.40	10.41	10.33	10.36	1,230,404	-0.03(-0.26%)
Mar 09, 2006	10.51	10.51	10.37	10.38	680,425	+0.07(+0.67%)
Mar 08, 2006	10.29	10.34	10.24	10.32	863,876	-0.03(-0.26%)
Mar 07, 2006	10.40	10.40	10.32	10.34	1,627,569	-0.12(-1.12%)
Mar 06, 2006	10.57	10.61	10.43	10.46	283,447	-0.10(-0.96%)
Mar 03, 2006	10.59	10.60	10.48	10.56	258,072	-0.03(-0.30%)
Mar 02, 2006	10.59	10.61	10.51	10.59	384,383	+0.08(+0.76%)
Mar 01, 2006	10.51	10.51	10.43	10.51	342,656	-0.05(-0.50%)
Feb 28, 2006	10.56	10.60	10.51	10.57	347,731	+0.01(+0.10%)
Feb 27, 2006	10.58	10.59	10.51	10.56	523,288	+0.04(+0.35%)
Feb 24, 2006	10.46	10.53	10.46	10.52	490,018	+0.04(+0.41%)
Feb 23, 2006	10.55	10.55	10.46	10.48	430,058	+0.01(+0.05%)
Feb 22, 2006	10.44	10.49	10.40	10.47	259,576	+0.03(+0.31%)
Feb 21, 2006	10.48	10.48	10.39	10.44	455,809	+0.18(+1.71%)
Feb 17, 2006	10.21	10.28	10.17	10.26	383,632	-0.04(-0.36%)
Feb 16, 2006	10.22	10.32	10.20	10.30	569,151	+0.02(+0.21%)
Feb 15, 2006	10.37	10.41	10.24	10.28	497,161	-0.15(-1.43%)
Feb 14, 2006	10.35	10.46	10.29	10.43	617,833	+0.21(+2.08%)
Feb 13, 2006	10.24	10.31	10.20	10.21	542,648	-0.14(-1.39%)
Feb 10, 2006	10.45	10.45	10.26	10.36	901,657	-0.02(-0.21%)
Feb 09, 2006	10.37	10.48	10.37	10.38	654,486	+0.03(+0.31%)
Feb 08, 2006	10.24	10.35	10.23	10.35	647,719	-0.04(-0.41%)
Feb 07, 2006	10.53	10.53	10.38	10.39	574,414	-0.16(-1.56%)
Feb 06, 2006	10.58	10.58	10.50	10.56	443,592	+0.02(+0.20%)
Feb 03, 2006	10.55	10.56	10.43	10.53	610,879	-0.08(-0.75%)
Feb 02, 2006	10.75	10.75	10.61	10.61	823,464	-0.19(-1.72%)
Feb 01, 2006	10.84	10.85	10.75	10.80	393,030	-0.05(-0.49%)
Jan 31, 2006	10.82	10.85	10.75	10.85	413,518	+0.12(+1.14%)
Jan 30, 2006	10.75	10.75	10.68	10.73	634,938	-0.03(-0.25%)
Jan 27, 2006	10.74	10.78	10.67	10.76	747,528	+0.05(+0.45%)
Jan 26, 2006	10.62	10.74	10.60	10.71	717,641	+0.13(+1.26%)
Jan 25, 2006	10.54	10.63	10.54	10.58	598,849	+0.12(+1.17%)
Jan 24, 2006	10.43	10.47	10.38	10.45	506,183	+0.00(+0.00%)
Jan 23, 2006	10.43	10.45	10.37	10.45	447,727	+0.10(+0.98%)
Jan 20, 2006	10.49	10.49	10.31	10.35	340,776	-0.09(-0.82%)
Jan 19, 2006	10.38	10.46	10.35	10.44	575,354	+0.12(+1.19%)
Jan 18, 2006	10.30	10.32	10.20	10.32	753,354	-0.17(-1.62%)
Jan 17, 2006	10.51	10.51	10.44	10.49	1,089,996	+0.01(+0.05%)
Jan 13, 2006	10.45	10.50	10.40	10.48	531,934	+0.12(+1.18%)
Jan 12, 2006	10.48	10.48	10.36	10.36	468,403	-0.11(-1.02%)
Jan 11, 2006	10.50	10.53	10.46	10.46	1,283,221	+0.07(+0.72%)
Jan 10, 2006	10.43	10.43	10.34	10.39	493,778	-0.06(-0.61%)
Jan 09, 2006	10.48	10.53	10.44	10.45	418,217	+0.00(+0.00%)
Jan 06, 2006	10.40	10.46	10.37	10.45	908,988	+0.11(+1.08%)
Jan 05, 2006	10.35	10.38	10.32	10.34	341,340	-0.02(-0.15%)
Jan 04, 2006	10.33	10.41	10.28	10.36	545,655	+0.15(+1.46%)

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.