Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.99	11.99	11.20	11.61	434,415	-0.35(-2.93%)
Mar 30, 2006	12.66	12.68	11.88	11.96	597,181	-0.05(-0.42%)
Mar 29, 2006	11.95	12.11	11.84	12.01	392,994	+0.14(+1.18%)
Mar 28, 2006	11.84	11.90	11.53	11.87	148,579	+0.04(+0.34%)
Mar 27, 2006	11.65	11.85	11.43	11.83	171,527	+0.21(+1.81%)
Mar 24, 2006	11.55	11.63	11.23	11.62	175,775	+0.11(+0.96%)
Mar 23, 2006	11.29	11.56	11.08	11.51	160,500	+0.18(+1.59%)
Mar 22, 2006	10.97	11.38	10.85	11.33	66,900	+0.36(+3.28%)
Mar 21, 2006	11.21	11.23	10.93	10.97	124,172	-0.30(-2.66%)
Mar 20, 2006	11.16	11.43	11.15	11.27	104,618	+0.08(+0.71%)
Mar 17, 2006	11.27	11.27	10.42	11.19	237,652	-0.06(-0.53%)
Mar 16, 2006	11.15	11.25	11.07	11.25	274,803	+0.16(+1.44%)
Mar 15, 2006	11.13	11.21	11.02	11.09	123,183	-0.01(-0.09%)
Mar 14, 2006	11.18	11.18	11.00	11.10	84,358	-0.04(-0.36%)
Mar 13, 2006	11.06	11.20	11.04	11.14	95,589	+0.14(+1.27%)
Mar 10, 2006	10.59	11.17	10.51	11.00	265,525	+0.40(+3.77%)
Mar 09, 2006	10.27	10.70	10.25	10.60	81,678	+0.26(+2.51%)
Mar 08, 2006	10.24	10.39	10.20	10.34	83,174	+0.04(+0.39%)
Mar 07, 2006	10.42	10.48	10.20	10.30	122,925	-0.12(-1.15%)
Mar 06, 2006	10.47	10.65	10.19	10.42	302,190	-0.05(-0.48%)
Mar 03, 2006	10.00	10.72	9.920	10.47	285,959	+0.44(+4.39%)
Mar 02, 2006	10.31	10.34	9.990	10.03	392,971	-0.33(-3.19%)
Mar 01, 2006	10.45	10.68	10.09	10.36	647,998	-0.56(-5.13%)
Feb 28, 2006	10.68	11.31	10.39	10.92	399,357	+0.24(+2.25%)
Feb 27, 2006	10.58	10.91	10.29	10.68	215,461	+0.08(+0.75%)
Feb 24, 2006	10.55	10.70	10.19	10.60	118,492	+0.12(+1.15%)
Feb 23, 2006	10.32	10.66	10.29	10.48	172,463	+0.20(+1.95%)
Feb 22, 2006	10.15	10.42	10.00	10.28	101,784	+0.14(+1.38%)
Feb 21, 2006	10.52	10.52	10.01	10.14	132,512	-0.32(-3.06%)
Feb 17, 2006	10.43	10.55	10.24	10.46	73,422	-0.04(-0.38%)
Feb 16, 2006	10.45	10.54	10.25	10.50	36,000	+0.14(+1.35%)
Feb 15, 2006	10.42	10.50	10.33	10.36	58,745	-0.04(-0.38%)
Feb 14, 2006	10.25	10.44	10.13	10.40	61,430	+0.12(+1.17%)
Feb 13, 2006	10.28	10.41	10.19	10.28	103,538	+0.00(+0.00%)
Feb 10, 2006	10.85	10.85	10.20	10.28	90,662	-0.57(-5.25%)
Feb 09, 2006	10.59	10.88	10.45	10.85	223,234	+0.31(+2.99%)
Feb 08, 2006	10.07	10.55	10.02	10.54	207,206	+0.47(+4.72%)
Feb 07, 2006	9.850	10.16	9.850	10.06	107,659	+0.14(+1.41%)
Feb 06, 2006	9.820	10.01	9.800	9.920	47,877	+0.07(+0.71%)
Feb 03, 2006	10.08	10.08	9.490	9.850	166,056	-0.27(-2.67%)
Feb 02, 2006	10.32	10.32	10.04	10.12	82,600	-0.18(-1.75%)
Feb 01, 2006	10.33	10.36	10.14	10.30	101,791	-0.04(-0.39%)
Jan 31, 2006	10.40	10.44	10.03	10.34	204,940	-0.02(-0.19%)
Jan 30, 2006	10.68	10.92	10.22	10.36	393,125	-0.38(-3.54%)
Jan 27, 2006	10.79	11.00	10.58	10.74	232,891	+0.06(+0.56%)
Jan 26, 2006	10.65	10.76	10.43	10.68	123,690	+0.06(+0.56%)
Jan 25, 2006	10.79	10.86	10.52	10.62	116,994	-0.08(-0.75%)
Jan 24, 2006	10.41	10.72	10.29	10.70	85,811	+0.31(+2.98%)
Jan 23, 2006	10.49	10.81	10.15	10.39	296,396	-0.05(-0.48%)
Jan 20, 2006	10.55	10.69	10.30	10.44	278,275	-0.07(-0.67%)
Jan 19, 2006	10.18	10.52	10.08	10.51	390,913	+0.33(+3.24%)
Jan 18, 2006	9.720	10.18	9.590	10.18	270,976	+0.32(+3.25%)
Jan 17, 2006	9.950	10.10	9.800	9.860	168,664	-0.13(-1.30%)
Jan 13, 2006	9.530	10.03	9.530	9.990	461,656	+0.43(+4.50%)
Jan 12, 2006	9.550	9.670	9.330	9.560	106,600	-0.03(-0.31%)
Jan 11, 2006	9.740	9.740	9.450	9.590	173,475	-0.16(-1.64%)
Jan 10, 2006	9.900	9.950	9.480	9.750	160,982	-0.17(-1.71%)
Jan 09, 2006	9.750	9.940	9.570	9.920	487,392	+0.30(+3.12%)
Jan 06, 2006	9.460	9.650	9.360	9.620	191,794	+0.16(+1.69%)
Jan 05, 2006	9.040	9.470	9.003	9.460	138,845	+0.42(+4.65%)
Jan 04, 2006	8.690	9.090	8.640	9.040	193,476	+0.28(+3.20%)

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.