Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.68	12.70	12.33	12.65	97,557	+0.03(+0.23%)
Mar 30, 2006	12.58	12.62	12.31	12.62	32,179	+0.11(+0.91%)
Mar 29, 2006	12.27	12.55	12.27	12.51	79,456	+0.21(+1.67%)
Mar 28, 2006	12.26	12.34	12.14	12.30	27,118	+0.09(+0.70%)
Mar 27, 2006	12.21	12.33	12.19	12.21	10,505	-0.05(-0.41%)
Mar 24, 2006	12.17	12.32	12.13	12.26	36,027	+0.11(+0.88%)
Mar 23, 2006	12.21	12.39	12.06	12.16	42,271	-0.05(-0.41%)
Mar 22, 2006	12.06	12.26	12.06	12.21	22,544	+0.01(+0.06%)
Mar 21, 2006	12.26	12.38	12.06	12.20	61,749	-0.13(-1.04%)
Mar 20, 2006	12.25	12.37	12.09	12.33	48,194	-0.02(-0.17%)
Mar 17, 2006	12.37	12.41	12.14	12.35	214,128	+0.04(+0.35%)
Mar 16, 2006	12.38	12.42	12.17	12.31	106,004	-0.07(-0.57%)
Mar 15, 2006	12.21	12.42	12.11	12.38	57,091	+0.21(+1.69%)
Mar 14, 2006	11.93	12.17	11.71	12.17	56,458	+0.26(+2.14%)
Mar 13, 2006	11.82	11.93	11.82	11.92	19,478	+0.11(+0.90%)
Mar 10, 2006	11.53	11.82	11.53	11.81	13,364	+0.11(+0.91%)
Mar 09, 2006	11.67	11.81	11.47	11.70	54,531	+0.05(+0.43%)
Mar 08, 2006	11.51	11.86	11.43	11.65	42,409	+0.23(+1.99%)
Mar 07, 2006	11.34	11.58	11.34	11.43	39,041	+0.02(+0.19%)
Mar 06, 2006	11.38	11.96	11.34	11.40	63,777	-0.06(-0.50%)
Mar 03, 2006	11.50	11.69	11.43	11.46	56,757	-0.03(-0.25%)
Mar 02, 2006	11.75	11.90	11.45	11.49	26,209	-0.41(-3.46%)
Mar 01, 2006	11.71	12.06	11.71	11.90	41,105	+0.18(+1.58%)
Feb 28, 2006	11.67	11.92	11.52	11.72	62,617	+0.04(+0.36%)
Feb 27, 2006	11.62	11.72	11.37	11.67	47,329	+0.05(+0.43%)
Feb 24, 2006	11.89	11.89	11.32	11.62	73,165	-0.33(-2.79%)
Feb 23, 2006	11.92	12.07	11.83	11.96	28,090	-0.04(-0.35%)
Feb 22, 2006	12.01	12.20	11.89	12.00	59,951	-0.07(-0.55%)
Feb 21, 2006	12.06	12.10	11.78	12.07	48,548	-0.12(-0.97%)
Feb 17, 2006	11.99	12.19	11.85	12.19	59,444	+0.29(+2.45%)
Feb 16, 2006	11.36	11.90	11.15	11.89	48,752	+0.47(+4.10%)
Feb 15, 2006	11.00	11.47	11.00	11.43	132,873	+0.42(+3.80%)
Feb 14, 2006	10.97	11.06	10.89	11.01	79,366	+0.13(+1.24%)
Feb 13, 2006	10.85	10.94	10.79	10.87	62,296	+0.02(+0.20%)
Feb 10, 2006	10.96	11.00	10.71	10.85	77,918	+0.04(+0.39%)
Feb 09, 2006	11.18	11.18	10.76	10.81	59,426	-0.05(-0.46%)
Feb 08, 2006	11.01	11.04	10.83	10.86	14,091	-0.13(-1.16%)
Feb 07, 2006	11.19	11.32	10.90	10.99	38,453	-0.19(-1.71%)
Feb 06, 2006	11.11	11.36	11.09	11.18	32,951	+0.08(+0.70%)
Feb 03, 2006	11.50	11.63	11.10	11.10	44,735	-0.45(-3.87%)
Feb 02, 2006	11.20	11.99	11.07	11.55	71,204	+0.25(+2.20%)
Feb 01, 2006	11.34	11.49	11.15	11.30	72,659	-0.12(-1.06%)
Jan 31, 2006	11.48	11.53	11.22	11.42	64,522	+0.06(+0.56%)
Jan 30, 2006	11.26	11.50	11.19	11.36	29,391	-0.06(-0.56%)
Jan 27, 2006	11.34	11.45	11.14	11.42	32,938	+0.08(+0.69%)
Jan 26, 2006	11.14	11.36	10.83	11.34	56,967	+0.11(+0.95%)
Jan 25, 2006	11.21	11.35	11.07	11.23	48,286	-0.15(-1.31%)
Jan 24, 2006	11.35	11.41	11.29	11.38	44,746	+0.15(+1.33%)
Jan 23, 2006	11.01	11.33	10.87	11.23	65,012	+0.03(+0.25%)
Jan 20, 2006	11.45	11.45	11.14	11.21	50,279	-0.06(-0.50%)
Jan 19, 2006	11.46	11.46	11.08	11.26	19,143	-0.07(-0.63%)
Jan 18, 2006	11.48	11.48	11.27	11.33	28,445	-0.06(-0.50%)
Jan 17, 2006	11.39	11.52	11.31	11.39	38,831	-0.11(-0.99%)
Jan 13, 2006	11.45	11.50	11.25	11.50	39,395	+0.23(+2.08%)
Jan 12, 2006	11.32	11.44	11.16	11.27	68,619	-0.22(-1.91%)
Jan 11, 2006	11.53	11.58	11.38	11.49	33,995	+0.04(+0.37%)
Jan 10, 2006	11.03	11.52	11.03	11.45	41,122	+0.29(+2.61%)
Jan 09, 2006	11.36	11.36	11.01	11.16	40,391	-0.04(-0.32%)
Jan 06, 2006	11.18	11.26	10.85	11.19	52,230	+0.16(+1.48%)
Jan 05, 2006	11.27	11.27	10.89	11.03	51,222	-0.18(-1.65%)
Jan 04, 2006	11.04	11.23	11.01	11.21	29,912	+0.06(+0.51%)

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.