Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.59	13.93	13.59	13.93	189,660	+0.34(+2.50%)
Mar 30, 2006	13.77	14.02	13.56	13.59	352,494	-0.17(-1.22%)
Mar 29, 2006	13.28	13.99	13.28	13.76	362,419	+0.12(+0.87%)
Mar 28, 2006	13.67	13.89	13.62	13.64	214,876	-0.07(-0.54%)
Mar 27, 2006	13.76	13.79	13.62	13.71	247,067	-0.07(-0.54%)
Mar 24, 2006	13.72	13.79	13.65	13.79	232,850	+0.09(+0.63%)
Mar 23, 2006	13.55	13.85	13.55	13.70	186,441	+0.21(+1.58%)
Mar 22, 2006	13.44	13.55	13.35	13.49	212,194	+0.02(+0.14%)
Mar 21, 2006	13.64	13.76	13.46	13.47	202,804	-0.21(-1.50%)
Mar 20, 2006	13.66	13.75	13.57	13.67	158,541	-0.02(-0.16%)
Mar 17, 2006	13.68	13.77	13.61	13.70	406,146	+0.07(+0.49%)
Mar 16, 2006	13.46	13.83	13.46	13.63	197,171	+0.12(+0.88%)
Mar 15, 2006	13.28	13.51	13.06	13.51	155,859	+0.21(+1.57%)
Mar 14, 2006	12.97	13.32	12.83	13.30	270,138	+0.40(+3.06%)
Mar 13, 2006	12.95	13.04	12.78	12.91	170,345	-0.01(-0.06%)
Mar 10, 2006	12.56	12.91	12.53	12.91	230,704	+0.32(+2.55%)
Mar 09, 2006	12.86	13.02	12.57	12.59	218,632	-0.31(-2.43%)
Mar 08, 2006	13.05	13.07	12.79	12.91	224,534	-0.15(-1.14%)
Mar 07, 2006	13.12	13.12	13.00	13.05	158,810	-0.04(-0.34%)
Mar 06, 2006	12.89	13.21	12.89	13.10	286,502	-0.14(-1.07%)
Mar 03, 2006	13.23	13.48	13.14	13.24	222,656	-0.00(-0.03%)
Mar 02, 2006	13.13	13.27	13.07	13.24	211,120	+0.16(+1.23%)
Mar 01, 2006	12.97	13.11	12.86	13.08	172,223	+0.23(+1.77%)
Feb 28, 2006	12.93	13.01	12.75	12.86	191,537	-0.07(-0.55%)
Feb 27, 2006	12.67	13.01	12.66	12.93	230,704	+0.22(+1.70%)
Feb 24, 2006	12.55	12.71	12.45	12.71	138,422	+0.18(+1.43%)
Feb 23, 2006	12.47	12.62	12.34	12.53	240,629	+0.11(+0.87%)
Feb 22, 2006	12.26	12.55	12.25	12.42	130,106	+0.20(+1.62%)
Feb 21, 2006	12.38	12.39	12.07	12.23	171,150	-0.08(-0.67%)
Feb 17, 2006	12.28	12.50	12.15	12.31	150,494	+0.07(+0.55%)
Feb 16, 2006	12.13	12.24	12.12	12.24	136,812	+0.19(+1.58%)
Feb 15, 2006	11.80	12.17	11.78	12.05	252,164	+0.32(+2.73%)
Feb 14, 2006	11.80	11.85	11.66	11.73	193,415	-0.10(-0.88%)
Feb 13, 2006	11.78	11.85	11.71	11.84	265,577	+0.13(+1.11%)
Feb 10, 2006	11.43	11.74	11.37	11.71	227,216	+0.23(+2.01%)
Feb 09, 2006	11.59	11.81	11.46	11.47	176,783	-0.04(-0.39%)
Feb 08, 2006	11.35	11.57	11.29	11.52	141,909	+0.08(+0.72%)
Feb 07, 2006	11.50	11.63	11.41	11.44	164,980	-0.04(-0.33%)
Feb 06, 2006	11.54	11.59	11.40	11.47	178,661	-0.06(-0.55%)
Feb 03, 2006	11.70	11.72	11.53	11.54	128,765	-0.18(-1.53%)
Feb 02, 2006	11.71	11.75	11.47	11.72	263,968	+0.03(+0.22%)
Feb 01, 2006	11.78	11.99	11.69	11.69	381,734	-0.05(-0.44%)
Jan 31, 2006	12.61	12.65	11.74	11.74	1,232,925	-0.83(-6.61%)
Jan 30, 2006	12.59	12.70	12.47	12.57	166,858	-0.06(-0.44%)
Jan 27, 2006	12.44	12.67	12.42	12.63	193,684	+0.19(+1.56%)
Jan 26, 2006	12.21	12.44	12.11	12.44	166,858	+0.26(+2.17%)
Jan 25, 2006	12.10	12.25	12.05	12.17	156,932	+0.11(+0.93%)
Jan 24, 2006	11.95	12.08	11.95	12.06	150,225	+0.14(+1.19%)
Jan 23, 2006	11.85	11.94	11.79	11.92	117,229	+0.11(+0.95%)
Jan 20, 2006	12.04	12.09	11.81	11.81	132,520	-0.19(-1.58%)
Jan 19, 2006	11.82	12.02	11.79	12.00	150,225	+0.22(+1.84%)
Jan 18, 2006	11.54	11.79	11.51	11.78	136,008	+0.19(+1.61%)
Jan 17, 2006	11.60	11.69	11.49	11.59	137,617	-0.04(-0.32%)
Jan 13, 2006	11.78	11.78	11.53	11.63	145,665	-0.09(-0.79%)
Jan 12, 2006	11.74	11.83	11.65	11.72	208,974	-0.04(-0.32%)
Jan 11, 2006	11.53	11.76	11.53	11.76	233,654	+0.22(+1.94%)
Jan 10, 2006	11.59	11.72	11.50	11.54	251,091	-0.11(-0.96%)
Jan 09, 2006	11.63	11.95	11.62	11.65	227,216	-0.07(-0.60%)
Jan 06, 2006	11.81	11.82	11.67	11.72	130,642	-0.09(-0.76%)
Jan 05, 2006	12.03	12.07	11.74	11.81	105,426	-0.19(-1.62%)
Jan 04, 2006	11.80	12.04	11.79	12.00	137,885	+0.15(+1.26%)

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.