Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.91	11.03	10.60	10.90	7,470,698	-0.02(-0.17%)
Mar 30, 2006	11.33	11.40	10.88	10.92	8,719,854	-0.47(-4.16%)
Mar 29, 2006	11.25	11.51	11.23	11.40	5,525,358	+0.10(+0.84%)
Mar 28, 2006	11.31	11.57	11.25	11.30	3,693,529	-0.01(-0.12%)
Mar 27, 2006	11.19	11.48	11.12	11.31	6,437,567	+0.27(+2.44%)
Mar 24, 2006	11.34	11.38	10.96	11.04	4,568,841	-0.17(-1.53%)
Mar 23, 2006	11.43	11.49	10.99	11.22	5,589,089	-0.21(-1.86%)
Mar 22, 2006	11.82	11.82	11.34	11.43	5,567,055	-0.38(-3.18%)
Mar 21, 2006	11.91	12.41	11.74	11.80	9,374,559	-0.20(-1.66%)
Mar 20, 2006	12.04	12.17	11.59	12.00	5,654,617	+0.08(+0.69%)
Mar 17, 2006	12.13	12.13	11.45	11.92	9,193,015	-0.13(-1.08%)
Mar 16, 2006	12.32	12.52	11.99	12.05	7,161,310	-0.14(-1.14%)
Mar 15, 2006	11.85	12.46	11.64	12.19	16,365,254	+0.41(+3.49%)
Mar 14, 2006	11.81	12.00	11.58	11.78	6,972,333	-0.01(-0.09%)
Mar 13, 2006	11.67	11.87	11.44	11.79	10,903,668	-0.07(-0.60%)
Mar 10, 2006	10.80	12.19	10.66	11.86	29,398,174	+1.11(+10.28%)
Mar 09, 2006	10.62	11.03	10.58	10.76	6,856,295	+0.26(+2.44%)
Mar 08, 2006	10.37	10.54	10.11	10.50	5,624,187	+0.08(+0.76%)
Mar 07, 2006	10.86	10.86	10.29	10.42	4,631,721	-0.46(-4.20%)
Mar 06, 2006	11.16	11.26	10.75	10.88	2,876,855	-0.20(-1.82%)
Mar 03, 2006	10.80	11.29	10.79	11.08	5,117,423	+0.19(+1.73%)
Mar 02, 2006	10.97	11.00	10.79	10.89	4,268,861	-0.13(-1.21%)
Mar 01, 2006	11.06	11.19	10.92	11.03	4,841,711	-0.01(-0.05%)
Feb 28, 2006	11.36	11.54	10.96	11.03	6,771,414	-0.33(-2.88%)
Feb 27, 2006	11.25	11.42	11.04	11.36	5,189,278	+0.18(+1.63%)
Feb 24, 2006	10.81	11.38	10.80	11.18	6,257,716	+0.34(+3.12%)
Feb 23, 2006	10.86	10.91	10.78	10.84	3,072,049	-0.00(-0.02%)
Feb 22, 2006	10.78	11.01	10.73	10.84	5,186,494	+0.02(+0.15%)
Feb 21, 2006	10.90	10.98	10.73	10.82	3,678,086	-0.02(-0.15%)
Feb 17, 2006	10.86	10.89	10.73	10.84	3,843,196	-0.04(-0.35%)
Feb 16, 2006	10.78	10.95	10.76	10.88	4,818,244	+0.10(+0.96%)
Feb 15, 2006	10.73	10.86	10.72	10.77	2,695,234	+0.05(+0.43%)
Feb 14, 2006	10.75	10.82	10.72	10.73	9,230,841	+0.00(+0.00%)
Feb 13, 2006	10.95	10.96	10.55	10.73	9,288,080	-0.22(-2.01%)
Feb 10, 2006	10.95	11.01	10.77	10.95	22,151,338	-0.02(-0.15%)
Feb 09, 2006	11.06	11.44	10.91	10.97	5,245,367	-0.18(-1.61%)
Feb 08, 2006	11.03	11.34	11.03	11.15	2,949,224	+0.03(+0.29%)
Feb 07, 2006	11.71	11.78	11.08	11.11	5,169,605	-0.44(-3.82%)
Feb 06, 2006	10.89	11.64	10.79	11.55	7,253,984	+0.66(+6.02%)
Feb 03, 2006	10.94	11.12	10.76	10.90	4,948,168	+0.07(+0.60%)
Feb 02, 2006	10.73	11.10	10.73	10.83	5,273,671	-0.03(-0.25%)
Feb 01, 2006	11.01	11.15	10.69	10.86	12,051,754	-0.55(-4.84%)
Jan 31, 2006	11.53	11.64	11.10	11.41	18,402,032	-1.30(-10.26%)
Jan 30, 2006	12.52	12.73	12.25	12.72	13,921,288	+0.86(+7.23%)
Jan 27, 2006	11.76	12.12	11.41	11.86	4,585,062	+0.10(+0.81%)
Jan 26, 2006	10.69	11.84	10.67	11.76	12,870,613	+1.21(+11.43%)
Jan 25, 2006	10.35	10.62	10.21	10.56	3,249,960	+0.26(+2.54%)
Jan 24, 2006	10.17	10.30	9.966	10.30	2,965,475	+0.10(+0.96%)
Jan 23, 2006	10.30	10.39	9.939	10.20	2,753,270	-0.10(-1.00%)
Jan 20, 2006	10.53	10.76	10.30	10.30	3,900,948	-0.18(-1.69%)
Jan 19, 2006	10.10	10.52	10.08	10.48	2,828,566	+0.43(+4.28%)
Jan 18, 2006	9.656	10.28	9.585	10.05	7,117,850	-0.36(-3.50%)
Jan 17, 2006	10.65	10.92	10.38	10.41	3,465,430	-0.21(-1.97%)
Jan 13, 2006	10.42	10.70	10.13	10.62	5,392,404	+0.19(+1.85%)
Jan 12, 2006	10.53	10.73	10.38	10.43	3,487,351	-0.16(-1.52%)
Jan 11, 2006	10.42	10.78	10.35	10.59	3,527,006	+0.17(+1.62%)
Jan 10, 2006	10.73	10.73	10.42	10.42	3,566,183	-0.32(-2.94%)
Jan 09, 2006	10.57	11.08	10.45	10.74	5,771,169	-0.11(-1.03%)
Jan 06, 2006	10.17	11.01	10.11	10.85	11,510,734	+0.79(+7.82%)
Jan 05, 2006	10.15	10.29	10.01	10.06	3,264,389	+0.00(+0.03%)
Jan 04, 2006	9.909	10.26	9.874	10.06	4,846,353	+0.19(+1.88%)

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.