Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.04	12.17	12.00	12.11	2,032,527	+0.09(+0.73%)
Mar 30, 2006	12.01	12.08	11.92	12.02	999,751	-0.06(-0.46%)
Mar 29, 2006	11.78	12.12	11.74	12.07	1,316,489	+0.28(+2.40%)
Mar 28, 2006	11.76	11.86	11.75	11.79	708,907	+0.00(+0.02%)
Mar 27, 2006	11.82	11.84	11.73	11.79	804,980	-0.03(-0.29%)
Mar 24, 2006	11.76	11.83	11.73	11.82	764,449	+0.09(+0.73%)
Mar 23, 2006	11.70	11.77	11.64	11.74	695,397	+0.00(+0.02%)
Mar 22, 2006	11.39	11.76	11.39	11.74	961,472	+0.31(+2.68%)
Mar 21, 2006	11.58	11.62	11.39	11.43	915,313	-0.15(-1.27%)
Mar 20, 2006	11.44	11.66	11.44	11.58	1,200,527	+0.10(+0.91%)
Mar 17, 2006	11.32	11.48	11.32	11.47	1,393,422	+0.17(+1.46%)
Mar 16, 2006	11.32	11.44	11.28	11.31	868,778	+0.02(+0.17%)
Mar 15, 2006	11.15	11.30	11.15	11.29	1,111,960	+0.10(+0.88%)
Mar 14, 2006	11.04	11.23	11.04	11.19	561,046	+0.11(+1.01%)
Mar 13, 2006	11.15	11.24	11.05	11.08	789,968	-0.03(-0.31%)
Mar 10, 2006	10.95	11.14	10.95	11.11	1,411,435	+0.16(+1.46%)
Mar 09, 2006	10.98	11.03	10.91	10.95	1,062,798	-0.01(-0.05%)
Mar 08, 2006	11.11	11.11	10.93	10.96	880,787	-0.18(-1.58%)
Mar 07, 2006	11.09	11.16	10.99	11.13	744,559	+0.07(+0.60%)
Mar 06, 2006	11.19	11.20	10.95	11.07	573,431	-0.15(-1.38%)
Mar 03, 2006	11.15	11.27	11.10	11.22	1,003,879	+0.03(+0.26%)
Mar 02, 2006	11.22	11.35	11.11	11.19	921,317	-0.09(-0.83%)
Mar 01, 2006	11.18	11.32	11.12	11.28	1,013,261	+0.18(+1.63%)
Feb 28, 2006	11.17	11.17	10.99	11.10	910,434	-0.07(-0.62%)
Feb 27, 2006	11.12	11.19	11.10	11.17	738,930	+0.07(+0.60%)
Feb 24, 2006	10.94	11.11	10.93	11.11	552,790	+0.17(+1.58%)
Feb 23, 2006	10.99	11.02	10.93	10.93	590,694	-0.09(-0.80%)
Feb 22, 2006	10.94	11.11	10.94	11.02	560,296	+0.08(+0.76%)
Feb 21, 2006	10.90	11.03	10.90	10.94	841,757	-0.01(-0.12%)
Feb 17, 2006	10.85	10.99	10.77	10.95	866,526	+0.11(+1.03%)
Feb 16, 2006	10.79	10.91	10.77	10.84	809,483	+0.06(+0.59%)
Feb 15, 2006	10.77	10.78	10.65	10.78	580,561	+0.00(+0.03%)
Feb 14, 2006	10.55	10.79	10.53	10.77	943,083	+0.26(+2.46%)
Feb 13, 2006	10.70	10.74	10.51	10.51	820,741	-0.18(-1.69%)
Feb 10, 2006	10.61	10.71	10.57	10.70	780,211	+0.10(+0.98%)
Feb 09, 2006	10.58	10.67	10.55	10.59	1,167,502	+0.06(+0.56%)
Feb 08, 2006	10.39	10.56	10.34	10.53	863,899	+0.15(+1.46%)
Feb 07, 2006	10.59	10.60	10.35	10.38	1,100,327	-0.21(-1.94%)
Feb 06, 2006	10.53	10.62	10.53	10.59	644,359	+0.06(+0.53%)
Feb 03, 2006	10.53	10.59	10.46	10.53	929,949	-0.05(-0.48%)
Feb 02, 2006	10.55	10.63	10.47	10.58	1,760,823	+0.05(+0.48%)
Feb 01, 2006	10.53	10.60	10.33	10.53	2,877,287	-0.18(-1.64%)
Jan 31, 2006	10.09	10.83	10.09	10.71	6,016,897	+0.71(+7.15%)
Jan 30, 2006	9.992	10.03	9.907	9.992	2,530,527	-0.13(-1.32%)
Jan 27, 2006	10.19	10.34	10.13	10.13	2,682,891	-0.07(-0.65%)
Jan 26, 2006	10.29	10.37	10.12	10.19	1,991,997	-0.04(-0.36%)
Jan 25, 2006	10.37	10.41	10.18	10.23	1,112,711	-0.14(-1.36%)
Jan 24, 2006	10.17	10.39	10.16	10.37	1,703,405	+0.28(+2.75%)
Jan 23, 2006	10.15	10.18	10.07	10.09	1,138,230	-0.01(-0.13%)
Jan 20, 2006	10.44	10.45	10.08	10.11	1,861,774	-0.33(-3.19%)
Jan 19, 2006	10.25	10.44	10.21	10.44	999,751	+0.19(+1.82%)
Jan 18, 2006	10.27	10.31	10.18	10.25	790,719	-0.02(-0.23%)
Jan 17, 2006	10.27	10.28	10.18	10.28	531,024	+0.05(+0.52%)
Jan 13, 2006	10.33	10.39	10.22	10.22	501,752	-0.09(-0.90%)
Jan 12, 2006	10.33	10.40	10.30	10.32	456,718	-0.01(-0.05%)
Jan 11, 2006	10.53	10.53	10.29	10.32	809,108	-0.16(-1.55%)
Jan 10, 2006	10.36	10.51	10.32	10.49	953,967	+0.06(+0.56%)
Jan 09, 2006	10.38	10.53	10.34	10.43	1,004,254	+0.04(+0.41%)
Jan 06, 2006	10.01	10.41	9.955	10.38	1,662,499	+0.41(+4.14%)
Jan 05, 2006	10.12	10.12	9.961	9.971	971,980	-0.12(-1.19%)
Jan 04, 2006	9.761	10.10	9.731	10.09	1,599,827	+0.37(+3.75%)

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.