Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.08	12.21	11.93	12.20	3,348,520	+0.10(+0.82%)
Mar 30, 2006	12.01	12.22	12.00	12.10	4,625,192	+0.17(+1.44%)
Mar 29, 2006	11.73	11.95	11.64	11.92	4,589,060	+0.19(+1.66%)
Mar 28, 2006	12.10	12.12	11.64	11.73	4,513,316	-0.45(-3.67%)
Mar 27, 2006	12.14	12.18	11.99	12.18	4,620,910	-0.01(-0.09%)
Mar 24, 2006	12.09	12.25	11.87	12.19	1,926,516	+0.10(+0.80%)
Mar 23, 2006	12.30	12.42	12.01	12.09	2,792,084	-0.18(-1.51%)
Mar 22, 2006	12.11	12.29	12.05	12.28	2,903,692	+0.13(+1.03%)
Mar 21, 2006	12.32	12.33	12.02	12.15	4,395,820	-0.17(-1.36%)
Mar 20, 2006	12.30	12.36	12.26	12.32	3,893,448	+0.09(+0.76%)
Mar 17, 2006	12.25	12.34	12.13	12.23	5,850,476	-0.04(-0.29%)
Mar 16, 2006	11.92	12.31	11.92	12.26	19,093,874	+0.38(+3.19%)
Mar 15, 2006	11.47	11.92	11.44	11.88	6,869,673	+0.54(+4.78%)
Mar 14, 2006	11.30	11.37	11.19	11.34	4,690,498	+0.10(+0.85%)
Mar 13, 2006	11.21	11.37	11.21	11.24	3,155,815	+0.08(+0.74%)
Mar 10, 2006	11.08	11.19	11.01	11.16	2,357,694	+0.09(+0.83%)
Mar 09, 2006	11.22	11.38	10.99	11.07	3,312,388	-0.02(-0.15%)
Mar 08, 2006	11.00	11.11	10.89	11.09	3,906,562	-0.04(-0.32%)
Mar 07, 2006	11.35	11.35	10.88	11.12	5,722,006	-0.34(-3.00%)
Mar 06, 2006	11.72	11.76	11.45	11.47	3,730,986	-0.19(-1.62%)
Mar 03, 2006	11.56	11.69	11.51	11.66	2,277,668	+0.07(+0.56%)
Mar 02, 2006	11.72	11.74	11.53	11.59	3,254,844	-0.13(-1.10%)
Mar 01, 2006	11.59	11.82	11.59	11.72	7,006,440	+0.18(+1.57%)
Feb 28, 2006	11.74	11.74	11.43	11.54	4,577,551	-0.21(-1.77%)
Feb 27, 2006	11.88	11.94	11.68	11.74	2,636,581	-0.15(-1.24%)
Feb 24, 2006	11.93	11.98	11.81	11.89	3,742,228	+0.02(+0.16%)
Feb 23, 2006	11.65	11.90	11.62	11.87	5,265,402	+0.25(+2.19%)
Feb 22, 2006	11.56	11.67	11.47	11.62	4,784,977	+0.20(+1.78%)
Feb 21, 2006	11.36	11.48	11.36	11.42	4,362,364	+0.07(+0.66%)
Feb 17, 2006	11.28	11.38	11.23	11.34	3,170,268	+0.13(+1.18%)
Feb 16, 2006	11.22	11.25	11.15	11.21	5,390,392	+0.11(+0.99%)
Feb 15, 2006	11.11	11.19	10.98	11.10	5,967,438	+0.17(+1.56%)
Feb 14, 2006	10.59	11.01	10.46	10.93	10,225,420	+0.35(+3.36%)
Feb 13, 2006	10.91	11.02	10.57	10.57	7,965,683	-0.48(-4.38%)
Feb 10, 2006	11.60	11.60	10.90	11.06	12,419,047	-0.52(-4.49%)
Feb 09, 2006	11.77	11.83	11.56	11.58	3,636,240	-0.03(-0.26%)
Feb 08, 2006	11.86	11.88	11.52	11.61	4,483,072	-0.22(-1.88%)
Feb 07, 2006	12.11	12.17	11.79	11.83	3,438,985	-0.38(-3.08%)
Feb 06, 2006	12.04	12.26	12.00	12.20	3,197,300	+0.28(+2.32%)
Feb 03, 2006	12.10	12.10	11.58	11.93	4,781,765	-0.21(-1.74%)
Feb 02, 2006	12.38	12.39	12.10	12.14	2,619,184	-0.24(-1.96%)
Feb 01, 2006	12.33	12.40	12.29	12.38	4,381,902	+0.06(+0.45%)
Jan 31, 2006	12.33	12.34	12.24	12.33	6,943,811	+0.02(+0.18%)
Jan 30, 2006	12.14	12.31	12.09	12.30	5,634,218	+0.08(+0.63%)
Jan 27, 2006	12.29	12.54	11.88	12.23	9,210,238	-0.12(-1.00%)
Jan 26, 2006	12.19	12.37	12.19	12.35	10,802,732	+0.24(+1.98%)
Jan 25, 2006	12.17	12.23	12.01	12.11	2,679,673	+0.06(+0.48%)
Jan 24, 2006	11.90	12.07	11.83	12.05	5,396,013	+0.27(+2.33%)
Jan 23, 2006	11.81	11.85	11.69	11.78	2,930,992	+0.07(+0.56%)
Jan 20, 2006	12.14	12.15	11.69	11.71	7,681,979	-0.00(-0.03%)
Jan 19, 2006	11.61	11.80	11.55	11.72	4,354,334	+0.28(+2.48%)
Jan 18, 2006	11.40	11.50	11.33	11.43	4,132,991	-0.21(-1.81%)
Jan 17, 2006	11.88	11.88	11.51	11.64	2,715,537	-0.09(-0.75%)
Jan 13, 2006	11.75	11.76	11.64	11.73	2,130,463	-0.02(-0.13%)
Jan 12, 2006	11.97	11.99	11.63	11.75	3,721,619	-0.17(-1.43%)
Jan 11, 2006	11.77	12.00	11.70	11.92	8,156,247	+0.53(+4.63%)
Jan 10, 2006	11.28	11.43	11.23	11.39	2,502,758	-0.01(-0.05%)
Jan 09, 2006	11.46	11.46	11.21	11.40	4,783,639	-0.08(-0.73%)
Jan 06, 2006	11.51	11.56	11.31	11.48	2,753,543	+0.01(+0.13%)
Jan 05, 2006	11.66	11.68	11.40	11.46	2,556,020	-0.19(-1.65%)
Jan 04, 2006	11.66	11.77	11.59	11.66	3,968,924	+0.08(+0.73%)

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.