Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.25	12.26	12.13	12.16	286,987	-0.06(-0.53%)
Mar 30, 2006	12.40	12.40	12.13	12.22	281,575	-0.16(-1.25%)
Mar 29, 2006	12.48	12.48	12.11	12.38	339,097	+0.23(+1.86%)
Mar 28, 2006	12.22	12.29	12.13	12.15	214,776	-0.07(-0.58%)
Mar 27, 2006	12.18	12.24	12.11	12.22	171,326	+0.05(+0.43%)
Mar 24, 2006	12.19	12.26	12.13	12.17	119,835	-0.01(-0.05%)
Mar 23, 2006	12.22	12.30	12.13	12.18	305,079	+0.01(+0.05%)
Mar 22, 2006	11.80	12.18	11.71	12.17	370,177	+0.36(+3.07%)
Mar 21, 2006	11.93	11.96	11.78	11.81	237,816	-0.17(-1.40%)
Mar 20, 2006	11.93	12.02	11.87	11.98	187,098	-0.01(-0.11%)
Mar 17, 2006	11.99	12.02	11.84	11.99	709,892	+0.00(+0.00%)
Mar 16, 2006	12.02	12.11	11.96	11.99	114,887	-0.07(-0.59%)
Mar 15, 2006	12.03	12.07	11.97	12.06	174,419	+0.01(+0.05%)
Mar 14, 2006	11.91	12.09	11.79	12.05	162,513	+0.11(+0.92%)
Mar 13, 2006	11.96	12.05	11.92	11.94	175,965	+0.02(+0.16%)
Mar 10, 2006	11.91	11.94	11.72	11.93	216,787	+0.08(+0.71%)
Mar 09, 2006	11.81	11.89	11.81	11.84	167,770	+0.04(+0.33%)
Mar 08, 2006	11.69	11.83	11.67	11.80	249,413	+0.05(+0.39%)
Mar 07, 2006	11.72	11.83	11.72	11.76	184,779	-0.06(-0.55%)
Mar 06, 2006	11.90	11.91	11.77	11.82	160,657	-0.12(-1.03%)
Mar 03, 2006	12.03	12.16	11.93	11.94	419,348	-0.12(-1.02%)
Mar 02, 2006	12.16	12.21	12.04	12.07	317,603	-0.12(-0.96%)
Mar 01, 2006	12.09	12.31	12.07	12.18	492,641	+0.12(+1.02%)
Feb 28, 2006	12.33	12.29	12.05	12.06	535,009	-0.27(-2.20%)
Feb 27, 2006	12.31	12.41	12.29	12.33	223,436	+0.03(+0.21%)
Feb 24, 2006	12.31	12.33	12.26	12.31	199,159	-0.03(-0.26%)
Feb 23, 2006	12.33	12.43	12.15	12.34	172,718	-0.05(-0.42%)
Feb 22, 2006	12.35	12.40	12.26	12.39	210,138	+0.04(+0.31%)
Feb 21, 2006	12.42	12.42	12.23	12.35	245,238	-0.06(-0.47%)
Feb 17, 2006	12.52	12.52	12.35	12.41	188,181	-0.10(-0.78%)
Feb 16, 2006	12.34	12.51	12.27	12.51	210,756	+0.17(+1.36%)
Feb 15, 2006	12.29	12.35	12.23	12.34	165,605	+0.01(+0.11%)
Feb 14, 2006	12.10	12.40	12.07	12.33	246,939	+0.26(+2.14%)
Feb 13, 2006	12.02	12.18	11.99	12.07	213,385	-0.02(-0.16%)
Feb 10, 2006	11.98	12.18	11.98	12.09	362,136	+0.07(+0.59%)
Feb 09, 2006	12.29	12.60	11.99	12.02	415,173	-0.19(-1.59%)
Feb 08, 2006	12.19	12.28	12.15	12.21	177,975	+0.00(+0.00%)
Feb 07, 2006	12.27	12.40	12.11	12.21	253,742	-0.12(-1.00%)
Feb 06, 2006	12.33	12.41	12.22	12.33	290,389	+0.01(+0.05%)
Feb 03, 2006	12.30	12.46	12.29	12.33	275,854	-0.04(-0.31%)
Feb 02, 2006	12.60	12.65	12.32	12.37	287,760	-0.30(-2.40%)
Feb 01, 2006	12.61	12.74	12.61	12.67	240,135	+0.00(+0.00%)
Jan 31, 2006	12.63	12.69	12.55	12.67	211,220	-0.04(-0.31%)
Jan 30, 2006	12.84	12.87	12.70	12.71	282,658	-0.13(-1.01%)
Jan 27, 2006	12.93	13.12	12.81	12.84	342,035	-0.09(-0.70%)
Jan 26, 2006	12.73	12.93	12.73	12.93	232,404	+0.27(+2.09%)
Jan 25, 2006	12.68	12.72	12.58	12.66	318,222	+0.01(+0.10%)
Jan 24, 2006	12.44	12.68	12.44	12.65	304,151	+0.24(+1.93%)
Jan 23, 2006	12.36	12.45	12.33	12.41	191,428	+0.02(+0.16%)
Jan 20, 2006	12.68	12.68	12.38	12.39	168,852	-0.20(-1.59%)
Jan 19, 2006	12.46	12.62	12.40	12.59	305,388	+0.17(+1.41%)
Jan 18, 2006	12.45	12.53	12.37	12.42	209,519	-0.10(-0.78%)
Jan 17, 2006	12.55	12.59	12.50	12.51	215,240	-0.10(-0.77%)
Jan 13, 2006	12.59	12.67	12.57	12.61	360,744	+0.06(+0.52%)
Jan 12, 2006	12.57	12.73	12.51	12.55	296,729	-0.10(-0.77%)
Jan 11, 2006	12.84	12.88	12.57	12.64	374,352	-0.19(-1.51%)
Jan 10, 2006	12.69	12.92	12.69	12.84	230,239	+0.08(+0.66%)
Jan 09, 2006	12.68	12.86	12.66	12.75	1,428,908	+0.12(+0.92%)
Jan 06, 2006	12.48	12.71	12.38	12.64	1,008,786	+0.25(+2.04%)
Jan 05, 2006	12.29	12.46	12.27	12.38	4,529,026	+0.10(+0.79%)
Jan 04, 2006	12.42	12.53	12.23	12.29	409,607	-0.15(-1.20%)

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.