Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.26	12.26	12.13	12.17	286,816	-0.06(-0.53%)
Mar 30, 2006	12.40	12.40	12.13	12.23	281,407	-0.16(-1.25%)
Mar 29, 2006	12.48	12.48	12.11	12.39	338,894	+0.23(+1.86%)
Mar 28, 2006	12.23	12.29	12.14	12.16	214,648	-0.07(-0.58%)
Mar 27, 2006	12.19	12.25	12.11	12.23	171,224	+0.05(+0.43%)
Mar 24, 2006	12.20	12.26	12.13	12.18	119,764	-0.01(-0.05%)
Mar 23, 2006	12.23	12.31	12.14	12.19	304,896	+0.01(+0.05%)
Mar 22, 2006	11.81	12.19	11.72	12.18	369,955	+0.36(+3.07%)
Mar 21, 2006	11.94	11.97	11.78	11.82	237,674	-0.17(-1.40%)
Mar 20, 2006	11.94	12.03	11.87	11.98	186,986	-0.01(-0.11%)
Mar 17, 2006	12.00	12.03	11.85	12.00	709,468	+0.00(+0.00%)
Mar 16, 2006	12.02	12.12	11.96	12.00	114,819	-0.07(-0.59%)
Mar 15, 2006	12.04	12.08	11.98	12.07	174,314	+0.01(+0.05%)
Mar 14, 2006	11.91	12.09	11.80	12.06	162,415	+0.11(+0.92%)
Mar 13, 2006	11.97	12.06	11.93	11.95	175,860	+0.02(+0.16%)
Mar 10, 2006	11.91	11.95	11.73	11.93	216,657	+0.08(+0.71%)
Mar 09, 2006	11.82	11.90	11.82	11.85	167,669	+0.04(+0.33%)
Mar 08, 2006	11.70	11.84	11.68	11.81	249,264	+0.05(+0.39%)
Mar 07, 2006	11.73	11.84	11.73	11.76	184,668	-0.06(-0.55%)
Mar 06, 2006	11.91	11.92	11.78	11.83	160,561	-0.12(-1.03%)
Mar 03, 2006	12.04	12.17	11.94	11.95	419,097	-0.12(-1.02%)
Mar 02, 2006	12.17	12.22	12.04	12.07	317,413	-0.12(-0.95%)
Mar 01, 2006	12.10	12.32	12.08	12.19	492,347	+0.12(+1.02%)
Feb 28, 2006	12.34	12.30	12.06	12.07	534,689	-0.27(-2.20%)
Feb 27, 2006	12.31	12.42	12.30	12.34	223,302	+0.03(+0.21%)
Feb 24, 2006	12.31	12.34	12.26	12.31	199,040	-0.03(-0.26%)
Feb 23, 2006	12.33	12.44	12.16	12.35	172,615	-0.05(-0.42%)
Feb 22, 2006	12.36	12.40	12.27	12.40	210,012	+0.04(+0.31%)
Feb 21, 2006	12.43	12.43	12.24	12.36	245,091	-0.06(-0.47%)
Feb 17, 2006	12.53	12.53	12.36	12.42	188,068	-0.10(-0.78%)
Feb 16, 2006	12.35	12.52	12.28	12.52	210,630	+0.17(+1.36%)
Feb 15, 2006	12.30	12.35	12.24	12.35	165,506	+0.01(+0.11%)
Feb 14, 2006	12.11	12.40	12.07	12.33	246,791	+0.26(+2.14%)
Feb 13, 2006	12.03	12.19	12.00	12.07	213,257	-0.02(-0.16%)
Feb 10, 2006	11.98	12.19	11.98	12.09	361,919	+0.07(+0.59%)
Feb 09, 2006	12.29	12.61	12.00	12.02	414,925	-0.19(-1.59%)
Feb 08, 2006	12.20	12.29	12.16	12.22	177,869	+0.00(+0.00%)
Feb 07, 2006	12.28	12.41	12.11	12.22	253,591	-0.12(-1.00%)
Feb 06, 2006	12.34	12.42	12.22	12.34	290,215	+0.01(+0.05%)
Feb 03, 2006	12.31	12.47	12.30	12.33	275,689	-0.04(-0.31%)
Feb 02, 2006	12.61	12.66	12.33	12.37	287,588	-0.30(-2.40%)
Feb 01, 2006	12.62	12.75	12.62	12.68	239,992	+0.00(+0.00%)
Jan 31, 2006	12.64	12.70	12.55	12.68	211,094	-0.04(-0.31%)
Jan 30, 2006	12.85	12.88	12.71	12.72	282,489	-0.13(-1.01%)
Jan 27, 2006	12.94	13.12	12.82	12.85	341,830	-0.09(-0.70%)
Jan 26, 2006	12.73	12.94	12.73	12.94	232,265	+0.27(+2.09%)
Jan 25, 2006	12.68	12.73	12.59	12.67	318,032	+0.01(+0.10%)
Jan 24, 2006	12.44	12.68	12.44	12.66	303,969	+0.24(+1.93%)
Jan 23, 2006	12.37	12.46	12.33	12.42	191,313	+0.02(+0.16%)
Jan 20, 2006	12.68	12.68	12.39	12.40	168,751	-0.20(-1.59%)
Jan 19, 2006	12.46	12.62	12.40	12.60	305,205	+0.17(+1.41%)
Jan 18, 2006	12.46	12.53	12.37	12.42	209,394	-0.10(-0.78%)
Jan 17, 2006	12.55	12.60	12.51	12.52	215,112	-0.10(-0.77%)
Jan 13, 2006	12.59	12.68	12.57	12.62	360,529	+0.06(+0.52%)
Jan 12, 2006	12.57	12.73	12.52	12.55	296,551	-0.10(-0.77%)
Jan 11, 2006	12.85	12.88	12.58	12.65	374,128	-0.19(-1.51%)
Jan 10, 2006	12.70	12.93	12.70	12.85	230,101	+0.08(+0.66%)
Jan 09, 2006	12.68	12.86	12.67	12.76	1,428,053	+0.12(+0.92%)
Jan 06, 2006	12.49	12.72	12.39	12.64	1,008,183	+0.25(+2.04%)
Jan 05, 2006	12.29	12.46	12.27	12.39	4,526,317	+0.10(+0.79%)
Jan 04, 2006	12.43	12.54	12.24	12.29	409,362	-0.15(-1.20%)

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.