Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.07	12.43	11.90	12.34	104,632	+0.30(+2.53%)
Mar 30, 2006	11.99	12.08	11.81	12.04	71,990	+0.09(+0.75%)
Mar 29, 2006	11.64	12.08	11.64	11.95	142,416	+0.37(+3.17%)
Mar 28, 2006	11.63	11.81	11.50	11.58	53,657	-0.09(-0.77%)
Mar 27, 2006	11.63	11.67	11.41	11.67	29,847	+0.04(+0.31%)
Mar 24, 2006	11.45	11.66	11.36	11.64	21,127	+0.21(+1.80%)
Mar 23, 2006	11.58	11.63	11.23	11.43	23,922	-0.23(-1.99%)
Mar 22, 2006	11.36	11.67	11.18	11.66	51,980	+0.32(+2.84%)
Mar 21, 2006	11.99	12.02	11.29	11.34	87,752	-0.71(-5.86%)
Mar 20, 2006	12.12	12.21	11.82	12.05	118,047	-0.11(-0.88%)
Mar 17, 2006	12.37	12.38	12.06	12.16	369,456	-0.14(-1.16%)
Mar 16, 2006	12.29	12.39	12.24	12.30	41,025	+0.03(+0.22%)
Mar 15, 2006	12.15	12.27	12.02	12.27	70,537	+0.12(+0.96%)
Mar 14, 2006	11.92	12.26	11.92	12.16	57,123	+0.21(+1.80%)
Mar 13, 2006	11.78	12.12	11.73	11.94	52,539	+0.20(+1.68%)
Mar 10, 2006	11.61	11.75	11.47	11.75	42,926	+0.12(+1.00%)
Mar 09, 2006	12.08	12.08	11.56	11.63	62,936	-0.38(-3.13%)
Mar 08, 2006	11.65	12.08	11.58	12.01	60,141	+0.36(+3.07%)
Mar 07, 2006	11.93	12.04	11.63	11.65	63,942	-0.29(-2.40%)
Mar 06, 2006	12.08	12.19	11.91	11.93	62,153	-0.26(-2.13%)
Mar 03, 2006	12.43	12.60	12.17	12.19	124,642	-0.33(-2.64%)
Mar 02, 2006	12.45	12.65	12.41	12.52	134,926	+0.03(+0.21%)
Mar 01, 2006	12.15	12.59	12.15	12.50	88,870	+0.35(+2.87%)
Feb 28, 2006	12.39	12.34	12.08	12.15	150,577	-0.24(-1.95%)
Feb 27, 2006	12.30	12.56	12.30	12.39	31,747	+0.12(+0.95%)
Feb 24, 2006	12.26	12.34	12.08	12.27	57,682	-0.08(-0.65%)
Feb 23, 2006	12.43	12.43	12.26	12.35	54,104	-0.24(-1.92%)
Feb 22, 2006	12.22	12.61	12.19	12.60	75,009	+0.41(+3.38%)
Feb 21, 2006	12.42	12.63	12.06	12.18	109,551	-0.39(-3.13%)
Feb 17, 2006	13.06	13.06	12.55	12.58	124,642	-0.30(-2.36%)
Feb 16, 2006	11.16	14.04	11.16	12.88	328,653	+1.76(+15.85%)
Feb 15, 2006	11.65	11.75	10.83	11.12	191,044	-0.51(-4.38%)
Feb 14, 2006	11.59	12.02	11.59	11.63	123,860	+0.13(+1.09%)
Feb 13, 2006	12.03	12.10	11.41	11.50	221,450	-0.60(-4.95%)
Feb 10, 2006	12.17	12.22	11.86	12.10	53,769	-0.13(-1.02%)
Feb 09, 2006	12.40	12.57	12.17	12.23	165,891	-0.17(-1.37%)
Feb 08, 2006	12.14	12.40	12.11	12.40	46,838	+0.35(+2.90%)
Feb 07, 2006	12.12	12.23	11.97	12.05	53,210	-0.10(-0.81%)
Feb 06, 2006	12.21	12.26	12.05	12.15	42,031	-0.08(-0.66%)
Feb 03, 2006	12.17	12.39	12.08	12.23	23,587	-0.03(-0.22%)
Feb 02, 2006	12.54	12.57	12.08	12.26	97,925	-0.29(-2.28%)
Feb 01, 2006	12.43	12.60	12.29	12.54	43,261	+0.08(+0.65%)
Jan 31, 2006	12.43	12.52	12.04	12.46	88,982	-0.04(-0.29%)
Jan 30, 2006	12.95	12.95	12.43	12.50	55,222	-0.47(-3.66%)
Jan 27, 2006	12.91	13.12	12.88	12.97	95,466	+0.07(+0.56%)
Jan 26, 2006	12.94	12.94	12.75	12.90	79,257	+0.02(+0.14%)
Jan 25, 2006	12.85	12.92	12.74	12.88	49,745	+0.02(+0.14%)
Jan 24, 2006	12.89	13.01	12.75	12.86	71,096	-0.04(-0.28%)
Jan 23, 2006	12.76	13.15	12.76	12.90	47,844	+0.23(+1.84%)
Jan 20, 2006	12.95	12.95	12.48	12.67	76,350	-0.11(-0.84%)
Jan 19, 2006	12.70	12.85	12.54	12.77	43,038	+0.10(+0.78%)
Jan 18, 2006	12.34	12.70	12.34	12.68	27,387	+0.30(+2.46%)
Jan 17, 2006	12.60	12.60	12.18	12.37	41,137	-0.21(-1.64%)
Jan 13, 2006	12.09	12.69	12.09	12.58	94,907	+0.58(+4.85%)
Jan 12, 2006	12.11	12.17	11.92	12.00	30,853	-0.12(-0.96%)
Jan 11, 2006	12.57	12.57	11.83	12.11	92,559	-0.46(-3.63%)
Jan 10, 2006	12.52	12.79	12.34	12.57	54,440	-0.02(-0.14%)
Jan 09, 2006	12.48	12.64	12.35	12.59	37,784	+0.15(+1.22%)
Jan 06, 2006	12.60	12.60	12.12	12.43	54,552	+0.03(+0.22%)
Jan 05, 2006	12.03	12.62	11.96	12.41	165,556	+0.34(+2.82%)
Jan 04, 2006	12.17	12.25	12.06	12.07	49,857	-0.09(-0.74%)

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.