Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.10	12.12	12.05	12.11	12,063,576	-0.33(-2.63%)
Mar 30, 2006	12.43	12.48	11.83	12.43	43,961,424	+0.62(+5.24%)
Mar 29, 2006	11.68	11.88	11.66	11.81	18,824,764	+0.08(+0.70%)
Mar 28, 2006	11.87	11.98	11.69	11.73	13,554,899	-0.15(-1.28%)
Mar 27, 2006	11.92	11.97	11.87	11.88	11,550,265	-0.09(-0.73%)
Mar 24, 2006	11.91	12.00	11.85	11.97	16,842,554	+0.11(+0.89%)
Mar 23, 2006	11.96	12.00	11.81	11.87	14,914,599	-0.11(-0.93%)
Mar 22, 2006	11.97	12.01	11.94	11.98	14,839,631	+0.04(+0.34%)
Mar 21, 2006	12.12	12.13	11.93	11.94	16,657,357	-0.16(-1.30%)
Mar 20, 2006	12.09	12.13	12.04	12.09	11,938,629	+0.09(+0.78%)
Mar 17, 2006	11.99	12.04	11.94	12.00	11,868,966	+0.04(+0.34%)
Mar 16, 2006	11.98	12.05	11.94	11.96	19,504,958	-0.02(-0.20%)
Mar 15, 2006	11.95	11.99	11.88	11.98	11,147,353	+0.02(+0.15%)
Mar 14, 2006	11.87	11.99	11.87	11.97	17,956,638	+0.11(+0.94%)
Mar 13, 2006	11.79	11.86	11.76	11.85	19,737,564	+0.12(+1.05%)
Mar 10, 2006	11.59	11.78	11.54	11.73	27,805,908	+0.16(+1.41%)
Mar 09, 2006	11.59	11.68	11.53	11.57	24,846,540	-0.01(-0.10%)
Mar 08, 2006	11.25	11.61	11.25	11.58	38,526,728	+0.36(+3.18%)
Mar 07, 2006	11.08	11.24	11.06	11.22	28,418,150	+0.08(+0.68%)
Mar 06, 2006	11.09	11.18	11.09	11.15	11,971,491	+0.04(+0.37%)
Mar 03, 2006	11.09	11.14	11.04	11.11	11,816,249	-0.06(-0.58%)
Mar 02, 2006	11.03	11.19	10.99	11.17	27,804,026	+0.07(+0.63%)
Mar 01, 2006	10.89	11.12	10.87	11.10	20,089,984	+0.25(+2.26%)
Feb 28, 2006	10.98	11.01	10.86	10.86	13,664,784	-0.12(-1.12%)
Feb 27, 2006	10.96	11.01	10.91	10.98	11,905,766	-0.05(-0.42%)
Feb 24, 2006	11.01	11.07	11.00	11.02	7,838,817	-0.02(-0.16%)
Feb 23, 2006	11.08	11.12	11.02	11.04	8,134,069	-0.02(-0.16%)
Feb 22, 2006	10.92	11.07	10.91	11.06	7,919,776	+0.12(+1.12%)
Feb 21, 2006	11.00	11.02	10.93	10.94	6,325,756	-0.03(-0.27%)
Feb 17, 2006	11.02	11.04	10.94	10.97	10,556,677	-0.06(-0.53%)
Feb 16, 2006	11.04	11.10	10.97	11.02	24,601,096	+0.06(+0.53%)
Feb 15, 2006	10.92	11.06	10.83	10.97	28,598,210	+0.15(+1.35%)
Feb 14, 2006	10.59	10.87	10.57	10.82	25,736,918	+0.33(+3.18%)
Feb 13, 2006	10.38	10.51	10.38	10.49	13,951,820	-0.02(-0.22%)
Feb 10, 2006	10.56	10.57	10.41	10.51	8,186,273	-0.08(-0.72%)
Feb 09, 2006	10.57	10.68	10.55	10.59	12,232,854	-0.01(-0.06%)
Feb 08, 2006	10.42	10.64	10.38	10.59	14,336,247	+0.24(+2.31%)
Feb 07, 2006	10.42	10.44	10.31	10.35	13,923,579	-0.12(-1.12%)
Feb 06, 2006	10.50	10.53	10.42	10.47	11,533,320	-0.13(-1.27%)
Feb 03, 2006	10.49	10.64	10.46	10.60	13,064,695	-0.09(-0.82%)
Feb 02, 2006	10.84	10.84	10.66	10.69	21,481,692	-0.12(-1.13%)
Feb 01, 2006	10.69	10.83	10.68	10.81	13,805,478	+0.08(+0.71%)
Jan 31, 2006	10.70	10.76	10.64	10.74	18,789,164	+0.17(+1.60%)
Jan 30, 2006	10.56	10.62	10.54	10.57	10,951,545	+0.02(+0.22%)
Jan 27, 2006	10.68	10.70	10.49	10.55	28,685,846	-0.09(-0.82%)
Jan 26, 2006	10.63	10.73	10.49	10.63	61,716,092	-0.17(-1.57%)
Jan 25, 2006	10.76	10.88	10.74	10.80	14,830,731	+0.14(+1.31%)
Jan 24, 2006	10.67	10.77	10.64	10.66	20,817,588	-0.03(-0.27%)
Jan 23, 2006	10.70	10.76	10.63	10.69	14,577,242	+0.11(+0.99%)
Jan 20, 2006	10.77	10.84	10.56	10.59	29,368,262	-0.37(-3.41%)
Jan 19, 2006	10.80	11.05	10.80	10.96	28,812,846	+0.14(+1.30%)
Jan 18, 2006	10.70	10.85	10.68	10.82	14,377,668	-0.09(-0.86%)
Jan 17, 2006	10.86	10.92	10.84	10.91	13,793,839	-0.12(-1.11%)
Jan 13, 2006	10.90	11.05	10.87	11.04	11,307,901	+0.06(+0.59%)
Jan 12, 2006	10.98	11.08	10.90	10.97	22,306,516	-0.08(-0.69%)
Jan 11, 2006	11.16	11.16	11.01	11.05	43,685,852	-0.19(-1.66%)
Jan 10, 2006	11.15	11.28	11.11	11.24	30,563,650	-0.16(-1.38%)
Jan 09, 2006	11.45	11.49	11.37	11.39	35,805,960	-0.14(-1.22%)
Jan 06, 2006	11.65	11.65	11.52	11.53	37,626,596	+0.11(+0.92%)
Jan 05, 2006	11.29	11.46	11.28	11.43	71,386,672	+0.26(+2.36%)
Jan 04, 2006	11.07	11.19	11.05	11.16	24,546,838	+0.23(+2.14%)

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.