Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.38	11.55	11.37	11.54	1,466,870	+0.16(+1.42%)
Mar 30, 2006	11.34	11.43	11.30	11.38	1,025,395	+0.03(+0.30%)
Mar 29, 2006	11.20	11.39	11.18	11.34	708,829	+0.17(+1.50%)
Mar 28, 2006	11.21	11.23	11.13	11.18	519,676	-0.02(-0.15%)
Mar 27, 2006	11.15	11.20	11.09	11.19	484,960	+0.04(+0.40%)
Mar 24, 2006	11.09	11.15	11.04	11.15	473,149	+0.06(+0.55%)
Mar 23, 2006	11.03	11.10	10.92	11.09	497,307	+0.01(+0.10%)
Mar 22, 2006	11.01	11.09	10.95	11.08	674,828	+0.06(+0.56%)
Mar 21, 2006	11.06	11.14	11.01	11.01	819,421	-0.11(-1.00%)
Mar 20, 2006	11.05	11.13	10.95	11.13	486,391	+0.03(+0.30%)
Mar 17, 2006	11.18	11.18	11.04	11.09	1,109,324	-0.03(-0.30%)
Mar 16, 2006	11.03	11.14	10.99	11.13	514,129	+0.14(+1.27%)
Mar 15, 2006	10.86	10.99	10.79	10.99	312,629	+0.15(+1.34%)
Mar 14, 2006	10.70	10.86	10.68	10.84	236,574	+0.08(+0.78%)
Mar 13, 2006	10.73	10.77	10.68	10.76	486,749	+0.07(+0.68%)
Mar 10, 2006	10.63	10.73	10.56	10.68	174,120	+0.10(+0.90%)
Mar 09, 2006	10.63	10.66	10.52	10.59	233,890	-0.05(-0.47%)
Mar 08, 2006	10.63	10.70	10.49	10.64	598,773	+0.01(+0.11%)
Mar 07, 2006	10.62	10.66	10.58	10.63	640,648	-0.02(-0.16%)
Mar 06, 2006	10.22	10.75	10.22	10.65	378,483	-0.08(-0.78%)
Mar 03, 2006	10.87	10.88	10.73	10.73	323,903	-0.14(-1.29%)
Mar 02, 2006	10.95	10.95	10.81	10.87	277,554	-0.07(-0.66%)
Mar 01, 2006	10.99	11.04	10.87	10.94	354,325	-0.01(-0.10%)
Feb 28, 2006	11.05	11.05	10.92	10.95	705,429	-0.10(-0.91%)
Feb 27, 2006	11.04	11.08	10.99	11.05	433,601	+0.08(+0.71%)
Feb 24, 2006	10.82	11.00	10.79	10.97	695,944	+0.17(+1.55%)
Feb 23, 2006	11.05	11.06	10.79	10.81	319,787	-0.24(-2.17%)
Feb 22, 2006	10.93	11.05	10.87	11.05	1,119,345	+0.11(+0.97%)
Feb 21, 2006	10.96	11.04	10.87	10.94	769,315	+0.01(+0.10%)
Feb 17, 2006	10.79	10.95	10.37	10.93	508,402	+0.15(+1.35%)
Feb 16, 2006	10.80	10.81	10.70	10.79	448,632	+0.06(+0.52%)
Feb 15, 2006	10.69	10.77	10.57	10.73	456,148	+0.03(+0.26%)
Feb 14, 2006	10.72	10.73	10.53	10.70	677,154	+0.03(+0.26%)
Feb 13, 2006	10.52	10.72	10.51	10.67	674,828	+0.10(+0.95%)
Feb 10, 2006	10.84	10.84	10.28	10.57	941,288	-0.16(-1.46%)
Feb 09, 2006	10.75	10.91	10.58	10.73	333,029	+0.00(+0.00%)
Feb 08, 2006	10.74	10.77	10.66	10.73	268,428	+0.04(+0.37%)
Feb 07, 2006	10.76	10.81	10.64	10.69	669,280	-0.05(-0.47%)
Feb 06, 2006	10.63	10.77	10.60	10.74	419,821	+0.11(+1.05%)
Feb 03, 2006	10.63	10.71	10.54	10.63	424,832	-0.03(-0.26%)
Feb 02, 2006	10.73	10.82	10.58	10.66	518,961	-0.13(-1.19%)
Feb 01, 2006	10.71	10.87	10.63	10.79	607,900	+0.11(+0.99%)
Jan 31, 2006	10.68	10.72	10.60	10.68	430,916	+0.00(+0.00%)
Jan 30, 2006	10.73	10.73	10.63	10.68	306,902	-0.02(-0.21%)
Jan 27, 2006	10.60	10.76	10.53	10.70	364,883	+0.11(+1.00%)
Jan 26, 2006	10.55	10.62	10.48	10.60	366,315	+0.10(+0.96%)
Jan 25, 2006	10.56	10.64	10.42	10.49	370,967	-0.07(-0.64%)
Jan 24, 2006	10.48	10.65	10.48	10.56	411,768	+0.08(+0.80%)
Jan 23, 2006	10.40	10.54	10.33	10.48	465,633	+0.08(+0.75%)
Jan 20, 2006	10.41	10.46	10.34	10.40	316,924	+0.03(+0.27%)
Jan 19, 2006	10.48	10.49	10.36	10.37	481,560	-0.04(-0.43%)
Jan 18, 2006	10.37	10.46	10.32	10.42	440,580	+0.01(+0.11%)
Jan 17, 2006	10.27	10.41	10.23	10.40	369,894	+0.07(+0.65%)
Jan 13, 2006	10.32	10.38	10.30	10.34	368,641	+0.06(+0.54%)
Jan 12, 2006	10.25	10.34	10.25	10.28	241,406	+0.03(+0.27%)
Jan 11, 2006	10.28	10.33	10.15	10.25	592,689	-0.03(-0.27%)
Jan 10, 2006	10.17	10.33	10.14	10.28	334,998	+0.05(+0.49%)
Jan 09, 2006	10.19	10.29	10.16	10.23	527,908	+0.03(+0.27%)
Jan 06, 2006	10.34	10.34	10.06	10.20	356,114	+0.15(+1.44%)
Jan 05, 2006	10.05	10.13	10.05	10.06	482,991	+0.00(+0.00%)
Jan 04, 2006	9.997	10.09	9.908	10.06	627,227	+0.07(+0.67%)

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.