Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.98	11.14	10.89	11.07	425,064	+0.17(+1.52%)
Mar 30, 2006	10.83	11.01	10.74	10.91	912,284	+0.12(+1.08%)
Mar 29, 2006	10.75	10.84	10.62	10.79	1,160,097	+0.09(+0.88%)
Mar 28, 2006	11.28	11.39	10.59	10.70	1,352,739	-0.62(-5.45%)
Mar 27, 2006	11.27	11.50	11.18	11.31	549,183	+0.01(+0.08%)
Mar 24, 2006	11.09	11.32	11.09	11.30	220,375	+0.20(+1.81%)
Mar 23, 2006	11.11	11.24	11.04	11.10	369,716	+0.03(+0.24%)
Mar 22, 2006	10.86	11.13	10.72	11.08	392,767	+0.17(+1.56%)
Mar 21, 2006	10.83	11.43	10.83	10.91	863,646	+0.03(+0.25%)
Mar 20, 2006	10.78	10.98	10.64	10.88	486,739	+0.01(+0.08%)
Mar 17, 2006	10.75	11.01	10.43	10.87	1,094,898	+0.17(+1.59%)
Mar 16, 2006	10.72	10.98	10.70	10.70	946,259	-0.00(-0.04%)
Mar 15, 2006	10.63	10.75	10.43	10.71	647,496	+0.12(+1.10%)
Mar 14, 2006	10.65	10.69	10.53	10.59	788,297	-0.10(-0.96%)
Mar 13, 2006	10.84	11.08	10.66	10.69	320,789	-0.12(-1.08%)
Mar 10, 2006	10.67	11.03	10.64	10.81	337,429	+0.13(+1.21%)
Mar 09, 2006	10.85	11.11	10.63	10.68	333,465	-0.15(-1.40%)
Mar 08, 2006	10.81	10.97	10.66	10.83	366,350	-0.01(-0.12%)
Mar 07, 2006	11.03	11.05	10.81	10.84	493,155	-0.25(-2.22%)
Mar 06, 2006	11.26	11.26	10.95	11.09	400,585	-0.14(-1.27%)
Mar 03, 2006	11.30	11.48	10.95	11.23	622,357	-0.13(-1.14%)
Mar 02, 2006	11.30	11.44	11.20	11.36	320,288	+0.01(+0.12%)
Mar 01, 2006	11.10	11.49	11.04	11.35	537,187	+0.25(+2.30%)
Feb 28, 2006	11.25	11.32	11.09	11.09	350,210	-0.16(-1.39%)
Feb 27, 2006	11.06	11.35	10.98	11.25	533,132	+0.21(+1.86%)
Feb 24, 2006	11.06	11.16	10.79	11.05	426,584	-0.05(-0.48%)
Feb 23, 2006	11.17	11.30	11.08	11.10	336,764	-0.10(-0.92%)
Feb 22, 2006	10.97	11.24	10.81	11.20	548,413	+0.30(+2.75%)
Feb 21, 2006	11.25	11.25	10.83	10.90	690,130	-0.37(-3.29%)
Feb 17, 2006	11.49	11.59	11.06	11.27	978,428	-0.29(-2.47%)
Feb 16, 2006	11.67	11.97	11.47	11.56	1,079,384	-0.38(-3.14%)
Feb 15, 2006	11.92	12.06	11.72	11.93	381,282	-0.03(-0.26%)
Feb 14, 2006	11.54	12.06	11.43	11.97	604,994	+0.40(+3.48%)
Feb 13, 2006	11.72	11.73	11.49	11.56	295,661	-0.18(-1.52%)
Feb 10, 2006	11.93	12.02	11.55	11.74	385,794	-0.23(-1.90%)
Feb 09, 2006	11.93	12.27	11.93	11.97	859,367	+0.03(+0.26%)
Feb 08, 2006	12.05	12.08	11.89	11.94	578,002	-0.01(-0.11%)
Feb 07, 2006	11.96	12.07	11.74	11.95	678,604	-0.02(-0.19%)
Feb 06, 2006	11.43	11.98	11.39	11.97	791,679	+0.55(+4.77%)
Feb 03, 2006	11.86	11.94	11.42	11.43	1,257,423	-0.26(-2.22%)
Feb 02, 2006	11.76	12.04	11.45	11.69	1,387,900	-0.15(-1.28%)
Feb 01, 2006	11.77	11.88	11.63	11.84	679,531	+0.00(+0.04%)
Jan 31, 2006	12.12	12.19	11.59	11.84	1,273,277	-0.37(-3.00%)
Jan 30, 2006	11.90	12.36	11.81	12.20	842,942	+0.33(+2.75%)
Jan 27, 2006	11.83	12.00	11.70	11.88	666,655	+0.04(+0.38%)
Jan 26, 2006	11.61	11.97	11.49	11.83	916,075	+0.23(+1.96%)
Jan 25, 2006	11.84	11.85	11.43	11.60	791,905	-0.26(-2.18%)
Jan 24, 2006	11.59	11.91	11.39	11.86	641,785	+0.27(+2.31%)
Jan 23, 2006	11.81	11.81	11.49	11.60	560,610	-0.17(-1.41%)
Jan 20, 2006	12.30	12.30	11.75	11.76	491,736	-0.50(-4.08%)
Jan 19, 2006	11.95	12.36	11.90	12.26	458,643	+0.41(+3.43%)
Jan 18, 2006	11.85	11.93	11.72	11.85	892,212	-0.14(-1.15%)
Jan 17, 2006	12.02	12.12	11.85	11.99	455,223	-0.07(-0.56%)
Jan 13, 2006	11.89	12.22	11.85	12.06	697,963	+0.09(+0.78%)
Jan 12, 2006	11.58	12.15	11.56	11.97	1,452,458	-0.61(-4.87%)
Jan 11, 2006	12.39	12.63	12.35	12.58	659,740	+0.14(+1.15%)
Jan 10, 2006	12.33	12.44	12.18	12.44	1,062,176	+0.01(+0.11%)
Jan 09, 2006	12.05	12.63	11.99	12.42	1,003,892	+0.37(+3.08%)
Jan 06, 2006	11.62	12.06	11.54	12.05	605,200	+0.52(+4.53%)
Jan 05, 2006	11.54	11.60	11.44	11.53	472,968	-0.01(-0.08%)
Jan 04, 2006	11.22	11.59	11.10	11.54	1,765,486	+0.23(+2.02%)

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.