Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.88	12.62	11.88	12.58	15,275	+0.62(+5.19%)
Mar 30, 2006	11.56	12.00	11.07	11.96	19,774	+0.65(+5.78%)
Mar 29, 2006	10.51	11.31	10.51	11.31	6,489	+0.82(+7.81%)
Mar 28, 2006	10.37	10.63	10.37	10.49	7,565	-0.09(-0.87%)
Mar 27, 2006	11.14	11.14	10.24	10.58	38,536	-0.25(-2.32%)
Mar 24, 2006	11.04	11.10	10.83	10.83	1,816	-0.07(-0.67%)
Mar 23, 2006	10.99	11.20	10.75	10.90	14,988	-0.04(-0.36%)
Mar 22, 2006	10.69	11.02	10.69	10.94	8,024	+0.24(+2.28%)
Mar 21, 2006	11.34	11.34	10.68	10.70	7,184	-0.78(-6.79%)
Mar 20, 2006	12.32	12.32	11.27	11.48	10,334	-0.70(-5.75%)
Mar 17, 2006	12.47	12.47	11.88	12.18	33,799	-0.23(-1.87%)
Mar 16, 2006	12.40	12.55	12.35	12.41	2,542	+0.01(+0.05%)
Mar 15, 2006	11.54	12.44	11.54	12.40	6,731	+0.96(+8.43%)
Mar 14, 2006	11.51	11.84	11.32	11.44	4,654	-0.06(-0.52%)
Mar 13, 2006	11.25	12.40	11.10	11.50	9,155	+0.27(+2.41%)
Mar 10, 2006	11.14	11.23	11.02	11.23	3,068	+0.36(+3.34%)
Mar 09, 2006	10.86	11.29	10.68	10.87	17,138	+0.17(+1.54%)
Mar 08, 2006	10.35	10.80	10.35	10.70	6,592	-0.03(-0.31%)
Mar 07, 2006	10.90	11.51	10.57	10.73	20,386	-0.29(-2.64%)
Mar 06, 2006	11.50	11.66	11.02	11.02	6,399	-1.12(-9.20%)
Mar 03, 2006	11.76	12.22	11.63	12.14	10,964	+0.55(+4.79%)
Mar 02, 2006	11.91	12.10	11.56	11.59	5,037	-0.56(-4.62%)
Mar 01, 2006	11.97	12.15	11.92	12.15	3,947	+0.18(+1.49%)
Feb 28, 2006	12.20	12.32	11.64	11.97	20,637	-0.23(-1.90%)
Feb 27, 2006	11.80	12.20	11.80	12.20	1,665	+0.22(+1.82%)
Feb 24, 2006	11.69	12.55	11.56	11.98	11,060	+0.26(+2.20%)
Feb 23, 2006	12.17	12.41	11.54	11.72	6,056	-0.47(-3.85%)
Feb 22, 2006	12.14	12.63	11.73	12.19	15,244	+0.77(+6.71%)
Feb 21, 2006	11.69	11.88	11.17	11.43	2,390	-0.19(-1.65%)
Feb 17, 2006	11.62	11.62	11.22	11.62	3,986	-0.01(-0.06%)
Feb 16, 2006	10.76	11.72	10.76	11.62	2,271	+0.89(+8.24%)
Feb 15, 2006	11.35	11.57	10.18	10.74	6,673	+0.27(+2.53%)
Feb 14, 2006	9.960	10.50	9.960	10.47	7,959	+0.53(+5.37%)
Feb 13, 2006	10.22	10.22	9.848	9.940	2,779	-0.11(-1.14%)
Feb 10, 2006	10.07	10.34	10.05	10.05	10,147	-0.26(-2.54%)
Feb 09, 2006	10.77	10.77	10.32	10.32	9,081	-0.45(-4.17%)
Feb 08, 2006	11.22	11.22	10.77	10.77	1,211	-0.36(-3.21%)
Feb 07, 2006	11.43	11.43	11.10	11.12	10,711	-0.11(-0.94%)
Feb 06, 2006	11.12	11.47	10.90	11.23	7,535	-0.30(-2.63%)
Feb 03, 2006	11.39	11.58	11.23	11.53	3,804	-0.19(-1.58%)
Feb 02, 2006	11.90	11.90	11.33	11.72	12,566	-0.22(-1.88%)
Feb 01, 2006	11.70	11.94	11.69	11.94	2,369	+0.30(+2.54%)
Jan 31, 2006	12.72	12.72	11.57	11.65	18,239	-1.02(-8.02%)
Jan 30, 2006	12.81	12.81	12.56	12.66	3,509	-0.15(-1.19%)
Jan 27, 2006	12.81	12.81	12.81	12.81	3,633	+0.00(+0.00%)
Jan 26, 2006	12.88	12.89	12.68	12.81	32,144	+0.00(+0.00%)
Jan 25, 2006	12.83	12.89	12.55	12.81	23,210	+0.20(+1.57%)
Jan 24, 2006	12.88	12.88	12.62	12.62	14,686	-0.20(-1.55%)
Jan 23, 2006	12.69	12.83	12.64	12.81	4,215	+0.17(+1.36%)
Jan 20, 2006	12.46	12.76	12.46	12.64	9,022	+0.37(+3.01%)
Jan 19, 2006	12.45	12.65	12.25	12.27	21,823	+0.09(+0.76%)
Jan 18, 2006	12.25	12.53	12.18	12.18	6,013	-0.07(-0.54%)
Jan 17, 2006	12.43	12.43	12.25	12.25	4,239	+0.00(+0.00%)
Jan 13, 2006	11.92	12.42	11.92	12.25	24,165	+0.22(+1.87%)
Jan 12, 2006	12.15	12.15	11.56	12.02	1,968	-0.11(-0.87%)
Jan 11, 2006	11.84	12.13	11.72	12.13	23,985	+0.15(+1.27%)
Jan 10, 2006	11.89	12.09	11.76	11.97	6,599	-0.06(-0.49%)
Jan 09, 2006	11.76	12.03	11.76	12.03	11,832	+0.15(+1.28%)
Jan 06, 2006	11.94	12.02	11.76	11.88	12,944	-0.02(-0.17%)
Jan 05, 2006	11.61	11.90	11.48	11.90	10,633	+0.40(+3.50%)
Jan 04, 2006	11.68	11.68	11.47	11.50	4,483	-0.07(-0.63%)

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.