Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.22	13.55	13.22	13.55	194,945	+0.33(+2.50%)
Mar 30, 2006	13.40	13.64	13.19	13.22	362,316	-0.16(-1.22%)
Mar 29, 2006	12.92	13.61	12.92	13.38	372,519	+0.12(+0.88%)
Mar 28, 2006	13.30	13.51	13.25	13.27	220,864	-0.07(-0.54%)
Mar 27, 2006	13.38	13.42	13.25	13.34	253,952	-0.07(-0.54%)
Mar 24, 2006	13.35	13.42	13.28	13.41	239,338	+0.08(+0.63%)
Mar 23, 2006	13.18	13.47	13.18	13.33	191,636	+0.21(+1.58%)
Mar 22, 2006	13.07	13.18	12.99	13.12	218,107	+0.02(+0.14%)
Mar 21, 2006	13.27	13.38	13.10	13.10	208,456	-0.20(-1.50%)
Mar 20, 2006	13.29	13.38	13.20	13.30	162,959	-0.02(-0.16%)
Mar 17, 2006	13.31	13.40	13.24	13.32	417,464	+0.07(+0.49%)
Mar 16, 2006	13.09	13.45	13.09	13.26	202,665	+0.12(+0.88%)
Mar 15, 2006	12.92	13.15	12.70	13.14	160,202	+0.20(+1.57%)
Mar 14, 2006	12.62	12.95	12.49	12.94	277,666	+0.38(+3.06%)
Mar 13, 2006	12.60	12.69	12.44	12.56	175,092	-0.01(-0.06%)
Mar 10, 2006	12.22	12.56	12.19	12.56	237,132	+0.31(+2.55%)
Mar 09, 2006	12.51	12.67	12.23	12.25	224,724	-0.30(-2.43%)
Mar 08, 2006	12.70	12.72	12.44	12.56	230,790	-0.15(-1.14%)
Mar 07, 2006	12.77	12.77	12.64	12.70	163,235	-0.04(-0.34%)
Mar 06, 2006	12.54	12.86	12.54	12.74	294,485	-0.14(-1.07%)
Mar 03, 2006	12.87	13.11	12.78	12.88	228,860	-0.00(-0.03%)
Mar 02, 2006	12.78	12.91	12.72	12.89	217,004	+0.16(+1.22%)
Mar 01, 2006	12.62	12.76	12.51	12.73	177,022	+0.22(+1.77%)
Feb 28, 2006	12.58	12.65	12.40	12.51	196,875	-0.07(-0.55%)
Feb 27, 2006	12.33	12.66	12.31	12.58	237,132	+0.21(+1.70%)
Feb 24, 2006	12.21	12.37	12.11	12.37	142,279	+0.17(+1.43%)
Feb 23, 2006	12.13	12.28	12.00	12.19	247,335	+0.11(+0.87%)
Feb 22, 2006	11.93	12.21	11.92	12.09	133,731	+0.19(+1.62%)
Feb 21, 2006	12.04	12.05	11.75	11.90	175,919	-0.08(-0.67%)
Feb 17, 2006	11.95	12.16	11.82	11.98	154,687	+0.07(+0.55%)
Feb 16, 2006	11.80	11.91	11.79	11.91	140,625	+0.18(+1.58%)
Feb 15, 2006	11.48	11.84	11.46	11.72	259,191	+0.31(+2.73%)
Feb 14, 2006	11.48	11.53	11.35	11.41	198,805	-0.10(-0.88%)
Feb 13, 2006	11.46	11.53	11.39	11.51	272,978	+0.13(+1.11%)
Feb 10, 2006	11.12	11.42	11.06	11.39	233,548	+0.22(+2.01%)
Feb 09, 2006	11.28	11.49	11.15	11.16	181,709	-0.04(-0.39%)
Feb 08, 2006	11.04	11.26	10.99	11.21	145,864	+0.08(+0.72%)
Feb 07, 2006	11.19	11.31	11.10	11.13	169,577	-0.04(-0.33%)
Feb 06, 2006	11.22	11.28	11.09	11.16	183,640	-0.06(-0.55%)
Feb 03, 2006	11.38	11.40	11.22	11.22	132,353	-0.17(-1.53%)
Feb 02, 2006	11.39	11.43	11.16	11.40	271,324	+0.03(+0.22%)
Feb 01, 2006	11.46	11.67	11.37	11.37	392,372	-0.05(-0.44%)
Jan 31, 2006	12.27	12.31	11.42	11.42	1,267,282	-0.81(-6.61%)
Jan 30, 2006	12.25	12.36	12.13	12.23	171,507	-0.05(-0.44%)
Jan 27, 2006	12.10	12.33	12.08	12.29	199,081	+0.19(+1.56%)
Jan 26, 2006	11.88	12.10	11.78	12.10	171,507	+0.26(+2.17%)
Jan 25, 2006	11.77	11.92	11.72	11.84	161,305	+0.11(+0.93%)
Jan 24, 2006	11.63	11.75	11.63	11.73	154,412	+0.14(+1.19%)
Jan 23, 2006	11.53	11.62	11.47	11.59	120,496	+0.11(+0.95%)
Jan 20, 2006	11.71	11.76	11.49	11.49	136,213	-0.19(-1.59%)
Jan 19, 2006	11.50	11.70	11.47	11.67	154,412	+0.21(+1.84%)
Jan 18, 2006	11.22	11.47	11.20	11.46	139,798	+0.18(+1.61%)
Jan 17, 2006	11.29	11.38	11.18	11.28	141,452	-0.04(-0.32%)
Jan 13, 2006	11.46	11.46	11.22	11.32	149,724	-0.09(-0.79%)
Jan 12, 2006	11.42	11.51	11.33	11.41	214,798	-0.04(-0.32%)
Jan 11, 2006	11.22	11.44	11.22	11.44	240,165	+0.22(+1.94%)
Jan 10, 2006	11.28	11.40	11.19	11.22	258,088	-0.11(-0.96%)
Jan 09, 2006	11.32	11.63	11.30	11.33	233,548	-0.07(-0.60%)
Jan 06, 2006	11.49	11.50	11.35	11.40	134,283	-0.09(-0.76%)
Jan 05, 2006	11.71	11.74	11.42	11.49	108,364	-0.19(-1.61%)
Jan 04, 2006	11.48	11.71	11.47	11.68	141,728	+0.14(+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.