Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.84	11.28	10.84	11.20	58,000	+0.41(+3.80%)
Mar 30, 2006	11.10	11.11	10.78	10.79	17,400	-0.37(-3.32%)
Mar 29, 2006	11.30	11.36	11.12	11.16	69,400	+0.09(+0.81%)
Mar 28, 2006	10.75	11.35	10.75	11.07	64,300	+0.27(+2.50%)
Mar 27, 2006	10.48	11.00	10.42	10.80	49,300	+0.22(+2.08%)
Mar 24, 2006	10.47	10.70	10.38	10.58	51,500	+0.11(+1.05%)
Mar 23, 2006	10.46	10.47	10.40	10.47	11,400	+0.01(+0.10%)
Mar 22, 2006	10.45	10.50	10.38	10.46	8,600	+0.06(+0.58%)
Mar 21, 2006	10.15	10.48	10.15	10.40	21,200	+0.18(+1.76%)
Mar 20, 2006	10.40	10.40	10.20	10.22	16,500	-0.23(-2.20%)
Mar 17, 2006	10.31	10.56	10.10	10.45	63,000	+0.09(+0.87%)
Mar 16, 2006	10.33	10.37	10.21	10.36	9,600	+0.01(+0.10%)
Mar 15, 2006	10.20	10.68	10.20	10.35	27,600	+0.05(+0.49%)
Mar 14, 2006	10.47	10.50	10.25	10.30	21,000	-0.19(-1.81%)
Mar 13, 2006	10.60	10.60	10.30	10.49	7,200	-0.05(-0.47%)
Mar 10, 2006	10.49	10.57	10.36	10.54	26,100	+0.01(+0.09%)
Mar 09, 2006	10.02	10.72	10.01	10.53	29,100	+0.51(+5.09%)
Mar 08, 2006	10.15	10.25	9.800	10.02	63,800	-0.23(-2.24%)
Mar 07, 2006	10.47	10.47	10.00	10.25	36,800	-0.15(-1.44%)
Mar 06, 2006	10.45	10.50	10.25	10.40	18,200	-0.10(-0.95%)
Mar 03, 2006	10.60	10.71	10.50	10.50	279,100	-0.20(-1.87%)
Mar 02, 2006	10.37	10.72	10.37	10.70	14,200	+0.33(+3.18%)
Mar 01, 2006	10.70	10.70	10.30	10.37	9,100	-0.38(-3.53%)
Feb 28, 2006	10.65	10.82	10.62	10.75	25,500	+0.10(+0.94%)
Feb 27, 2006	10.68	10.75	10.61	10.65	18,400	-0.07(-0.65%)
Feb 24, 2006	10.74	10.74	10.69	10.72	12,900	-0.03(-0.28%)
Feb 23, 2006	10.74	10.80	10.63	10.75	22,800	+0.01(+0.09%)
Feb 22, 2006	10.20	10.77	10.20	10.74	22,600	+0.46(+4.47%)
Feb 21, 2006	10.26	10.28	10.16	10.28	19,000	-0.08(-0.77%)
Feb 17, 2006	10.60	10.63	10.21	10.36	18,800	-0.18(-1.71%)
Feb 16, 2006	10.50	10.54	10.48	10.54	9,700	+0.04(+0.38%)
Feb 15, 2006	10.34	10.52	10.27	10.50	60,200	+0.16(+1.55%)
Feb 14, 2006	10.45	10.45	10.20	10.34	13,000	-0.06(-0.58%)
Feb 13, 2006	10.42	10.42	10.33	10.40	9,700	-0.01(-0.10%)
Feb 10, 2006	10.45	10.50	10.27	10.41	51,300	-0.09(-0.86%)
Feb 09, 2006	10.48	10.59	10.48	10.50	19,500	+0.10(+0.96%)
Feb 08, 2006	10.68	10.70	10.30	10.40	74,500	-0.23(-2.16%)
Feb 07, 2006	10.71	10.79	10.60	10.63	17,500	+0.02(+0.19%)
Feb 06, 2006	10.40	10.61	10.31	10.61	68,800	+0.21(+2.02%)
Feb 03, 2006	10.25	10.46	10.25	10.40	35,600	+0.10(+0.97%)
Feb 02, 2006	10.55	10.57	10.30	10.30	16,800	-0.20(-1.90%)
Feb 01, 2006	10.42	10.64	10.42	10.50	29,800	+0.01(+0.10%)
Jan 31, 2006	10.40	10.50	10.30	10.49	15,600	+0.04(+0.38%)
Jan 30, 2006	10.25	10.55	10.22	10.45	8,200	+0.17(+1.65%)
Jan 27, 2006	10.57	10.60	10.22	10.28	19,700	-0.22(-2.10%)
Jan 26, 2006	10.30	10.50	10.24	10.50	24,000	+0.25(+2.44%)
Jan 25, 2006	10.40	10.59	10.20	10.25	28,800	-0.19(-1.82%)
Jan 24, 2006	10.57	10.57	10.15	10.44	56,300	-0.18(-1.69%)
Jan 23, 2006	10.85	10.85	10.57	10.62	30,900	-0.16(-1.48%)
Jan 20, 2006	11.00	11.00	10.71	10.78	95,000	-0.22(-2.00%)
Jan 19, 2006	10.80	11.10	10.80	11.00	321,600	+0.22(+2.04%)
Jan 18, 2006	10.70	10.78	10.63	10.78	74,200	+0.16(+1.51%)
Jan 17, 2006	10.79	10.79	10.35	10.62	55,600	-0.07(-0.65%)
Jan 13, 2006	10.75	11.01	10.52	10.69	142,300	-0.06(-0.56%)
Jan 12, 2006	10.30	10.84	10.30	10.75	43,800	+0.35(+3.37%)
Jan 11, 2006	10.30	10.48	10.30	10.40	45,600	+0.10(+0.97%)
Jan 10, 2006	10.25	10.35	10.16	10.30	22,600	+0.05(+0.49%)
Jan 09, 2006	10.10	10.36	10.10	10.25	88,600	+0.11(+1.08%)
Jan 06, 2006	10.13	10.14	10.05	10.14	70,800	+0.01(+0.10%)
Jan 05, 2006	9.990	10.13	9.990	10.13	31,800	+0.13(+1.30%)
Jan 04, 2006	10.10	10.14	9.920	10.00	44,100	-0.20(-1.96%)

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.