Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.10	12.32	11.99	12.32	46,499	+0.22(+1.81%)
Mar 30, 2006	12.01	12.10	12.01	12.10	31,377	+0.04(+0.33%)
Mar 29, 2006	11.83	12.10	11.83	12.06	68,047	-0.01(-0.11%)
Mar 28, 2006	11.93	12.09	11.93	12.08	94,132	+0.15(+1.29%)
Mar 27, 2006	11.88	11.96	11.85	11.92	81,279	+0.08(+0.67%)
Mar 24, 2006	11.85	11.86	11.64	11.84	65,023	+0.02(+0.16%)
Mar 23, 2006	11.68	11.82	11.63	11.82	111,522	+0.26(+2.29%)
Mar 22, 2006	11.39	11.57	11.39	11.56	84,681	+0.22(+1.91%)
Mar 21, 2006	11.27	11.51	11.24	11.34	160,289	+0.13(+1.13%)
Mar 20, 2006	11.31	11.37	11.20	11.22	69,559	-0.31(-2.71%)
Mar 17, 2006	11.69	11.77	11.28	11.53	120,595	-0.16(-1.40%)
Mar 16, 2006	11.39	11.72	11.38	11.69	103,583	+0.19(+1.61%)
Mar 15, 2006	11.77	11.77	11.48	11.51	170,118	-0.26(-2.22%)
Mar 14, 2006	11.77	11.77	11.67	11.77	36,670	+0.15(+1.25%)
Mar 13, 2006	11.57	11.77	11.44	11.62	58,218	+0.24(+2.07%)
Mar 10, 2006	11.29	11.39	11.22	11.39	48,011	+0.13(+1.13%)
Mar 09, 2006	11.08	11.33	11.08	11.26	86,949	+0.24(+2.16%)
Mar 08, 2006	11.00	11.04	10.73	11.02	176,923	-0.12(-1.07%)
Mar 07, 2006	11.33	11.33	11.03	11.14	60,864	-0.19(-1.70%)
Mar 06, 2006	11.52	11.52	11.27	11.33	60,864	-0.24(-2.06%)
Mar 03, 2006	11.55	11.62	11.48	11.57	47,633	-0.04(-0.34%)
Mar 02, 2006	11.74	11.74	11.48	11.61	96,400	-0.16(-1.33%)
Mar 01, 2006	11.82	11.84	11.74	11.77	55,572	-0.04(-0.36%)
Feb 28, 2006	12.04	11.98	11.78	11.81	73,340	-0.22(-1.87%)
Feb 27, 2006	12.30	12.32	11.97	12.04	75,230	-0.20(-1.62%)
Feb 24, 2006	12.14	12.38	12.14	12.23	56,328	+0.05(+0.39%)
Feb 23, 2006	12.39	12.39	12.14	12.19	82,791	-0.17(-1.35%)
Feb 22, 2006	12.43	12.45	12.25	12.35	62,376	-0.08(-0.64%)
Feb 21, 2006	12.49	12.50	12.30	12.43	72,584	+0.13(+1.08%)
Feb 17, 2006	11.92	12.43	11.89	12.30	200,740	+0.43(+3.63%)
Feb 16, 2006	11.27	11.95	11.26	11.87	122,107	+0.67(+5.95%)
Feb 15, 2006	11.12	11.53	11.12	11.20	131,936	+0.10(+0.88%)
Feb 14, 2006	11.24	11.26	10.99	11.10	158,021	-0.24(-2.14%)
Feb 13, 2006	11.33	11.39	11.14	11.35	72,584	-0.20(-1.72%)
Feb 10, 2006	11.65	11.65	11.35	11.55	160,289	-0.06(-0.52%)
Feb 09, 2006	12.09	12.10	11.57	11.61	176,545	-0.43(-3.56%)
Feb 08, 2006	12.21	12.23	11.97	12.04	60,864	-0.20(-1.62%)
Feb 07, 2006	12.39	12.39	12.04	12.23	74,096	-0.21(-1.70%)
Feb 06, 2006	12.45	12.50	12.41	12.45	50,657	+0.01(+0.06%)
Feb 03, 2006	12.43	12.53	12.43	12.44	26,084	-0.02(-0.17%)
Feb 02, 2006	12.59	12.59	12.35	12.46	83,169	-0.17(-1.36%)
Feb 01, 2006	12.62	12.70	12.56	12.63	32,889	-0.05(-0.42%)
Jan 31, 2006	12.46	12.68	12.43	12.68	50,657	+0.19(+1.52%)
Jan 30, 2006	12.43	12.63	12.38	12.49	74,852	+0.02(+0.17%)
Jan 27, 2006	12.46	12.56	12.43	12.47	35,535	-0.03(-0.21%)
Jan 26, 2006	12.60	12.60	12.43	12.50	83,547	-0.08(-0.63%)
Jan 25, 2006	12.67	12.70	12.56	12.58	126,266	-0.07(-0.52%)
Jan 24, 2006	12.66	12.68	12.60	12.64	55,194	-0.02(-0.13%)
Jan 23, 2006	12.69	12.70	12.56	12.66	37,804	+0.02(+0.12%)
Jan 20, 2006	12.59	12.76	12.58	12.64	100,937	+0.10(+0.83%)
Jan 19, 2006	12.45	12.74	12.38	12.54	99,047	+0.09(+0.70%)
Jan 18, 2006	12.62	12.65	12.41	12.45	43,852	-0.10(-0.78%)
Jan 17, 2006	12.43	12.62	12.43	12.55	57,084	+0.18(+1.43%)
Jan 13, 2006	12.35	12.41	12.30	12.37	25,706	+0.05(+0.43%)
Jan 12, 2006	12.36	12.42	12.30	12.32	41,962	-0.03(-0.26%)
Jan 11, 2006	12.17	12.46	12.17	12.35	95,266	+0.21(+1.74%)
Jan 10, 2006	12.04	12.21	12.03	12.14	71,449	-0.00(-0.02%)
Jan 09, 2006	12.33	12.39	12.14	12.14	64,645	-0.19(-1.50%)
Jan 06, 2006	12.55	12.75	12.14	12.33	212,081	-0.30(-2.41%)
Jan 05, 2006	12.94	12.94	12.61	12.63	46,121	-0.30(-2.33%)
Jan 04, 2006	12.86	13.09	12.72	12.94	42,340	+0.03(+0.21%)

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.