Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.51	11.62	11.43	11.58	374,296	+0.09(+0.78%)
Mar 30, 2006	11.67	11.70	11.40	11.49	371,278	-0.21(-1.78%)
Mar 29, 2006	11.64	11.70	11.43	11.70	317,146	+0.30(+2.66%)
Mar 28, 2006	11.36	11.48	11.26	11.39	281,125	+0.02(+0.17%)
Mar 27, 2006	11.40	11.41	11.24	11.37	244,097	-0.01(-0.13%)
Mar 24, 2006	11.43	11.43	11.30	11.39	334,452	-0.03(-0.30%)
Mar 23, 2006	11.32	11.45	11.26	11.42	295,613	+0.06(+0.53%)
Mar 22, 2006	11.51	11.51	11.11	11.36	528,442	+0.10(+0.93%)
Mar 21, 2006	11.56	11.58	11.24	11.26	512,142	-0.34(-2.96%)
Mar 20, 2006	11.64	11.65	11.52	11.60	732,092	-0.06(-0.51%)
Mar 17, 2006	11.51	11.68	11.40	11.66	1,198,353	+0.20(+1.78%)
Mar 16, 2006	11.35	11.50	11.30	11.46	320,969	+0.17(+1.50%)
Mar 15, 2006	11.18	11.33	11.07	11.29	523,411	+0.13(+1.16%)
Mar 14, 2006	11.11	11.16	10.96	11.16	391,602	+0.05(+0.49%)
Mar 13, 2006	11.27	11.27	11.05	11.11	422,995	-0.18(-1.59%)
Mar 10, 2006	11.04	11.29	10.97	11.29	599,881	+0.21(+1.93%)
Mar 09, 2006	11.23	11.27	11.01	11.07	453,382	-0.18(-1.59%)
Mar 08, 2006	11.21	11.26	11.06	11.25	542,931	-0.02(-0.18%)
Mar 07, 2006	11.41	11.41	11.23	11.27	291,388	-0.11(-0.96%)
Mar 06, 2006	11.18	11.42	11.13	11.38	632,481	+0.11(+1.01%)
Mar 03, 2006	11.34	11.39	11.24	11.27	341,495	-0.16(-1.43%)
Mar 02, 2006	11.52	11.52	11.34	11.43	335,659	-0.09(-0.82%)
Mar 01, 2006	11.35	11.52	11.31	11.52	560,036	+0.22(+1.93%)
Feb 28, 2006	11.38	11.42	11.28	11.31	439,295	-0.07(-0.65%)
Feb 27, 2006	11.37	11.47	11.33	11.38	412,531	-0.03(-0.26%)
Feb 24, 2006	11.39	11.43	11.35	11.41	377,717	+0.00(+0.04%)
Feb 23, 2006	11.42	11.51	11.34	11.40	682,387	-0.00(-0.04%)
Feb 22, 2006	11.28	11.41	11.19	11.41	466,261	+0.18(+1.59%)
Feb 21, 2006	11.09	11.28	11.06	11.23	605,716	+0.03(+0.31%)
Feb 17, 2006	11.19	11.22	11.03	11.20	805,543	+0.02(+0.22%)
Feb 16, 2006	11.07	11.17	11.03	11.17	448,351	+0.14(+1.26%)
Feb 15, 2006	10.93	11.03	10.86	11.03	474,914	+0.10(+0.91%)
Feb 14, 2006	10.90	10.95	10.75	10.93	590,624	+0.07(+0.64%)
Feb 13, 2006	10.88	10.93	10.80	10.86	354,173	-0.06(-0.59%)
Feb 10, 2006	10.96	10.97	10.81	10.93	443,924	+0.02(+0.18%)
Feb 09, 2006	11.04	11.06	10.89	10.91	390,798	-0.14(-1.26%)
Feb 08, 2006	11.14	11.14	10.93	11.05	404,683	-0.02(-0.22%)
Feb 07, 2006	11.11	11.20	11.05	11.07	653,007	-0.09(-0.85%)
Feb 06, 2006	10.91	11.35	10.86	11.17	690,637	+0.22(+2.04%)
Feb 03, 2006	11.02	11.05	10.84	10.94	325,597	-0.12(-1.08%)
Feb 02, 2006	11.19	11.35	11.01	11.06	534,278	-0.19(-1.68%)
Feb 01, 2006	11.33	11.49	11.18	11.25	563,256	-0.14(-1.26%)
Jan 31, 2006	11.26	11.39	11.18	11.39	317,146	+0.12(+1.10%)
Jan 30, 2006	11.19	11.31	11.18	11.27	461,632	+0.06(+0.58%)
Jan 27, 2006	11.20	11.27	11.09	11.21	529,650	-0.10(-0.92%)
Jan 26, 2006	11.23	11.32	11.14	11.31	370,875	+0.07(+0.62%)
Jan 25, 2006	11.12	11.24	11.05	11.24	500,269	+0.12(+1.12%)
Jan 24, 2006	11.03	11.13	11.02	11.12	348,136	+0.09(+0.81%)
Jan 23, 2006	10.91	11.03	10.89	11.03	433,258	+0.11(+1.05%)
Jan 20, 2006	10.93	10.93	10.85	10.91	490,610	-0.02(-0.18%)
Jan 19, 2006	10.83	10.93	10.79	10.93	401,865	+0.10(+0.92%)
Jan 18, 2006	10.68	10.83	10.66	10.83	371,680	+0.05(+0.51%)
Jan 17, 2006	10.71	11.26	10.70	10.78	241,884	-0.01(-0.09%)
Jan 13, 2006	10.88	10.88	10.76	10.79	365,241	-0.09(-0.82%)
Jan 12, 2006	10.93	10.93	10.81	10.88	564,061	-0.05(-0.45%)
Jan 11, 2006	10.94	10.95	10.81	10.93	470,084	-0.01(-0.09%)
Jan 10, 2006	10.80	10.96	10.79	10.94	584,184	+0.11(+1.01%)
Jan 09, 2006	10.78	10.84	10.76	10.83	394,017	+0.03(+0.32%)
Jan 06, 2006	10.57	10.79	10.50	10.79	493,830	+0.21(+2.02%)
Jan 05, 2006	10.44	10.58	10.44	10.58	396,432	+0.16(+1.53%)
Jan 04, 2006	10.42	10.44	10.34	10.42	316,542	+0.01(+0.05%)

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.