Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	10.65	10.89	10.64	10.79	2,015,234	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,028	+0.02(+0.22%)
Mar 29, 2006	10.83	10.84	10.61	10.64	3,475,451	-0.24(-2.17%)
Mar 28, 2006	10.83	10.94	10.75	10.87	2,202,363	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,194	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.82	1,976,127	-0.03(-0.29%)
Mar 23, 2006	10.78	10.89	10.65	10.85	2,896,485	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,771,902	+0.06(+0.59%)
Mar 21, 2006	10.64	10.72	10.61	10.71	2,875,339	+0.07(+0.66%)
Mar 20, 2006	10.50	10.68	10.45	10.64	4,498,609	+0.15(+1.42%)
Mar 17, 2006	10.39	10.52	10.30	10.49	3,921,936	+0.16(+1.52%)
Mar 16, 2006	10.13	10.37	10.09	10.33	3,485,769	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.985	10.16	4,498,354	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.868	10.41	6,169,903	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,155,891	-0.46(-4.32%)
Mar 10, 2006	10.71	10.85	10.56	10.72	3,230,744	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.71	4,254,667	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,033	+0.00(+0.00%)
Mar 07, 2006	10.28	10.33	10.11	10.33	3,400,931	+0.01(+0.08%)
Mar 06, 2006	10.43	10.45	10.24	10.32	2,691,395	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,392,676	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,274,029	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.83	4,815,416	+0.20(+1.92%)
Feb 28, 2006	11.05	11.01	10.62	10.62	6,538,939	-0.42(-3.84%)
Feb 27, 2006	11.05	11.12	11.00	11.05	4,764,462	-0.03(-0.28%)
Feb 24, 2006	11.12	11.14	11.00	11.08	2,394,078	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.12	1,896,001	-0.04(-0.35%)
Feb 22, 2006	11.34	11.34	11.12	11.16	3,716,336	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.23	11.26	3,026,673	-0.25(-2.18%)
Feb 17, 2006	12.11	12.11	11.46	11.51	1,883,390	+0.00(+0.00%)
Feb 16, 2006	11.55	11.56	11.47	11.51	2,380,065	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.55	2,522,355	-0.02(-0.20%)
Feb 14, 2006	11.41	11.65	11.37	11.57	2,161,090	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.34	11.45	1,472,573	+0.03(+0.28%)
Feb 10, 2006	11.35	11.44	11.33	11.41	1,442,510	+0.02(+0.14%)
Feb 09, 2006	11.08	11.45	11.07	11.40	3,512,902	+0.30(+2.69%)
Feb 08, 2006	11.04	11.16	11.01	11.10	1,963,770	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.94	11.05	4,076,454	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,301,035	-0.16(-1.40%)
Feb 03, 2006	11.24	11.26	11.17	11.23	5,025,347	-0.09(-0.76%)
Feb 02, 2006	11.37	11.38	11.19	11.31	2,833,684	-0.06(-0.48%)
Feb 01, 2006	11.23	11.42	11.19	11.37	5,504,825	+0.12(+1.05%)
Jan 31, 2006	11.27	11.28	11.16	11.25	5,515,526	+0.05(+0.42%)
Jan 30, 2006	10.94	11.45	10.77	11.20	16,118,308	-0.86(-7.16%)
Jan 27, 2006	12.18	12.29	12.06	12.07	3,069,347	-0.11(-0.90%)
Jan 26, 2006	12.17	12.33	12.12	12.18	5,198,973	+0.02(+0.13%)
Jan 25, 2006	12.40	12.40	12.05	12.16	3,827,034	-0.27(-2.15%)
Jan 24, 2006	12.95	12.95	12.40	12.43	3,710,349	-0.51(-3.94%)
Jan 23, 2006	12.75	12.95	12.65	12.94	2,549,870	+0.18(+1.41%)
Jan 20, 2006	12.94	12.94	12.66	12.76	3,650,223	-0.19(-1.46%)
Jan 19, 2006	13.01	13.01	12.89	12.95	2,314,080	-0.06(-0.48%)
Jan 18, 2006	12.95	13.05	12.91	13.01	1,489,770	+0.06(+0.49%)
Jan 17, 2006	12.95	12.97	12.84	12.95	2,356,244	-0.05(-0.36%)
Jan 13, 2006	13.11	13.12	12.69	12.99	4,427,274	-0.27(-2.01%)
Jan 12, 2006	13.20	13.27	13.05	13.26	1,705,815	+0.07(+0.54%)
Jan 11, 2006	13.18	13.20	13.13	13.19	2,566,430	+0.04(+0.30%)
Jan 10, 2006	13.20	13.20	13.06	13.15	2,306,691	-0.06(-0.48%)
Jan 09, 2006	13.16	13.23	13.09	13.21	1,443,529	+0.02(+0.12%)
Jan 06, 2006	13.16	13.20	13.07	13.20	2,616,620	+0.04(+0.30%)
Jan 05, 2006	13.15	13.16	13.01	13.16	2,935,465	-0.04(-0.30%)
Jan 04, 2006	13.13	13.20	12.98	13.20	1,866,703	+0.08(+0.60%)

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.