Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.15	13.47	13.15	13.47	196,021	+0.33(+2.50%)
Mar 30, 2006	13.33	13.56	13.12	13.15	364,317	-0.16(-1.22%)
Mar 29, 2006	12.85	13.54	12.85	13.31	374,575	+0.12(+0.87%)
Mar 28, 2006	13.23	13.44	13.18	13.19	222,083	-0.07(-0.54%)
Mar 27, 2006	13.31	13.35	13.18	13.27	255,354	-0.07(-0.54%)
Mar 24, 2006	13.27	13.35	13.20	13.34	240,659	+0.08(+0.63%)
Mar 23, 2006	13.11	13.40	13.11	13.25	192,694	+0.21(+1.58%)
Mar 22, 2006	13.00	13.11	12.92	13.05	219,311	+0.02(+0.14%)
Mar 21, 2006	13.20	13.31	13.03	13.03	209,607	-0.20(-1.50%)
Mar 20, 2006	13.22	13.30	13.12	13.23	163,859	-0.02(-0.16%)
Mar 17, 2006	13.24	13.33	13.16	13.25	419,768	+0.06(+0.49%)
Mar 16, 2006	13.02	13.38	13.02	13.19	203,784	+0.12(+0.88%)
Mar 15, 2006	12.85	13.07	12.63	13.07	161,086	+0.20(+1.57%)
Mar 14, 2006	12.55	12.88	12.42	12.87	279,198	+0.38(+3.06%)
Mar 13, 2006	12.53	12.62	12.37	12.49	176,058	-0.01(-0.06%)
Mar 10, 2006	12.15	12.49	12.12	12.49	238,441	+0.31(+2.55%)
Mar 09, 2006	12.44	12.60	12.17	12.18	225,965	-0.30(-2.43%)
Mar 08, 2006	12.63	12.65	12.37	12.49	232,064	-0.14(-1.14%)
Mar 07, 2006	12.70	12.70	12.57	12.63	164,136	-0.04(-0.34%)
Mar 06, 2006	12.47	12.79	12.47	12.67	296,111	-0.14(-1.07%)
Mar 03, 2006	12.80	13.04	12.71	12.81	230,124	-0.00(-0.03%)
Mar 02, 2006	12.71	12.84	12.65	12.81	218,202	+0.16(+1.23%)
Mar 01, 2006	12.55	12.68	12.44	12.66	177,999	+0.22(+1.77%)
Feb 28, 2006	12.51	12.58	12.34	12.44	197,962	-0.07(-0.55%)
Feb 27, 2006	12.26	12.59	12.24	12.51	238,441	+0.21(+1.70%)
Feb 24, 2006	12.14	12.30	12.05	12.30	143,065	+0.17(+1.43%)
Feb 23, 2006	12.06	12.21	11.94	12.13	248,700	+0.10(+0.87%)
Feb 22, 2006	11.87	12.14	11.85	12.02	134,470	+0.19(+1.62%)
Feb 21, 2006	11.97	11.99	11.68	11.83	176,890	-0.08(-0.67%)
Feb 17, 2006	11.88	12.10	11.76	11.91	155,541	+0.06(+0.55%)
Feb 16, 2006	11.73	11.84	11.72	11.84	141,401	+0.18(+1.58%)
Feb 15, 2006	11.42	11.78	11.40	11.66	260,622	+0.31(+2.73%)
Feb 14, 2006	11.42	11.46	11.29	11.35	199,903	-0.10(-0.88%)
Feb 13, 2006	11.39	11.47	11.33	11.45	274,485	+0.13(+1.11%)
Feb 10, 2006	11.05	11.36	11.00	11.33	234,837	+0.22(+2.01%)
Feb 09, 2006	11.22	11.42	11.09	11.10	182,713	-0.04(-0.39%)
Feb 08, 2006	10.98	11.20	10.93	11.14	146,669	+0.08(+0.72%)
Feb 07, 2006	11.13	11.25	11.04	11.07	170,513	-0.04(-0.33%)
Feb 06, 2006	11.16	11.22	11.03	11.10	184,653	-0.06(-0.55%)
Feb 03, 2006	11.32	11.34	11.16	11.16	133,083	-0.17(-1.53%)
Feb 02, 2006	11.33	11.36	11.10	11.34	272,821	+0.03(+0.22%)
Feb 01, 2006	11.40	11.60	11.31	11.31	394,538	-0.05(-0.44%)
Jan 31, 2006	12.20	12.24	11.36	11.36	1,274,277	-0.80(-6.61%)
Jan 30, 2006	12.18	12.29	12.06	12.17	172,454	-0.05(-0.44%)
Jan 27, 2006	12.03	12.26	12.01	12.22	200,180	+0.19(+1.56%)
Jan 26, 2006	11.81	12.03	11.71	12.03	172,454	+0.26(+2.17%)
Jan 25, 2006	11.70	11.86	11.66	11.78	162,195	+0.11(+0.93%)
Jan 24, 2006	11.56	11.69	11.56	11.67	155,264	+0.14(+1.19%)
Jan 23, 2006	11.47	11.55	11.40	11.53	121,161	+0.11(+0.95%)
Jan 20, 2006	11.65	11.70	11.42	11.42	136,965	-0.18(-1.58%)
Jan 19, 2006	11.43	11.63	11.41	11.61	155,264	+0.21(+1.84%)
Jan 18, 2006	11.16	11.40	11.14	11.40	140,569	+0.18(+1.61%)
Jan 17, 2006	11.22	11.31	11.12	11.22	142,233	-0.04(-0.32%)
Jan 13, 2006	11.40	11.40	11.16	11.25	150,551	-0.09(-0.79%)
Jan 12, 2006	11.36	11.45	11.27	11.34	215,983	-0.04(-0.32%)
Jan 11, 2006	11.16	11.38	11.16	11.38	241,491	+0.22(+1.94%)
Jan 10, 2006	11.22	11.34	11.13	11.16	259,513	-0.11(-0.96%)
Jan 09, 2006	11.25	11.56	11.24	11.27	234,837	-0.07(-0.60%)
Jan 06, 2006	11.43	11.44	11.29	11.34	135,024	-0.09(-0.76%)
Jan 05, 2006	11.64	11.68	11.36	11.43	108,962	-0.19(-1.61%)
Jan 04, 2006	11.42	11.65	11.41	11.61	142,510	+0.14(+1.26%)

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.