Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.63	12.67	12.56	12.67	42,184	+0.12(+0.96%)
Mar 30, 2006	12.78	12.78	12.38	12.55	16,639	-0.23(-1.77%)
Mar 29, 2006	12.66	12.77	12.53	12.77	14,596	+0.17(+1.32%)
Mar 28, 2006	12.72	12.81	12.52	12.61	13,171	-0.17(-1.36%)
Mar 27, 2006	12.76	12.81	12.56	12.78	13,089	-0.04(-0.29%)
Mar 24, 2006	12.70	12.82	12.56	12.82	39,240	+0.06(+0.47%)
Mar 23, 2006	12.64	12.76	12.53	12.76	20,156	+0.06(+0.47%)
Mar 22, 2006	12.48	12.71	12.48	12.70	18,564	+0.04(+0.30%)
Mar 21, 2006	12.56	12.86	12.56	12.66	47,580	+0.04(+0.30%)
Mar 20, 2006	12.70	12.74	12.57	12.62	42,024	-0.02(-0.12%)
Mar 17, 2006	13.08	13.08	12.63	12.64	178,755	-0.44(-3.34%)
Mar 16, 2006	13.00	13.08	12.87	13.08	17,936	+0.21(+1.64%)
Mar 15, 2006	12.86	13.06	12.79	12.87	26,444	+0.01(+0.06%)
Mar 14, 2006	12.59	12.91	12.59	12.86	62,725	+0.17(+1.37%)
Mar 13, 2006	12.44	12.78	12.32	12.68	26,531	+0.23(+1.82%)
Mar 10, 2006	12.25	12.46	12.22	12.46	4,460	+0.17(+1.41%)
Mar 09, 2006	12.31	12.47	12.16	12.28	41,409	-0.03(-0.25%)
Mar 08, 2006	12.39	12.54	12.31	12.31	19,499	-0.19(-1.51%)
Mar 07, 2006	12.60	12.78	12.44	12.50	31,520	-0.17(-1.31%)
Mar 06, 2006	12.74	12.84	12.46	12.67	16,941	-0.09(-0.71%)
Mar 03, 2006	12.74	13.04	12.74	12.76	8,086	-0.06(-0.47%)
Mar 02, 2006	13.11	13.12	12.74	12.82	10,799	-0.21(-1.62%)
Mar 01, 2006	12.74	13.15	12.74	13.03	16,647	+0.36(+2.86%)
Feb 28, 2006	12.97	12.92	12.52	12.67	32,305	-0.30(-2.33%)
Feb 27, 2006	13.00	13.14	12.89	12.97	6,208	-0.10(-0.75%)
Feb 24, 2006	12.89	13.07	12.71	13.07	10,914	+0.08(+0.58%)
Feb 23, 2006	12.74	13.14	12.71	12.99	8,488	+0.18(+1.41%)
Feb 22, 2006	12.83	12.93	12.74	12.81	14,920	+0.06(+0.47%)
Feb 21, 2006	12.94	13.05	12.71	12.75	24,461	-0.26(-2.03%)
Feb 17, 2006	13.20	13.20	12.75	13.02	10,860	-0.14(-1.09%)
Feb 16, 2006	12.97	13.16	12.74	13.16	20,156	+0.26(+1.99%)
Feb 15, 2006	12.60	12.90	12.60	12.90	20,142	+0.20(+1.60%)
Feb 14, 2006	12.63	12.82	12.56	12.70	18,198	+0.17(+1.32%)
Feb 13, 2006	12.81	12.81	12.51	12.53	26,565	-0.08(-0.60%)
Feb 10, 2006	12.60	12.79	12.56	12.61	18,985	-0.03(-0.24%)
Feb 09, 2006	12.59	12.90	12.56	12.64	10,784	-0.14(-1.06%)
Feb 08, 2006	12.69	12.80	12.51	12.77	7,276	+0.17(+1.38%)
Feb 07, 2006	12.51	12.82	12.51	12.60	88,757	-0.35(-2.74%)
Feb 06, 2006	12.68	12.96	12.67	12.96	13,121	+0.08(+0.64%)
Feb 03, 2006	12.60	12.91	12.54	12.87	28,177	+0.21(+1.67%)
Feb 02, 2006	13.05	13.15	12.54	12.66	41,854	-0.50(-3.78%)
Feb 01, 2006	13.08	13.16	13.01	13.16	7,497	+0.02(+0.11%)
Jan 31, 2006	13.11	13.20	13.05	13.14	37,373	+0.02(+0.17%)
Jan 30, 2006	13.29	13.29	13.02	13.12	11,001	-0.29(-2.14%)
Jan 27, 2006	13.56	13.58	13.19	13.41	34,973	+0.11(+0.79%)
Jan 26, 2006	13.14	13.51	13.14	13.30	40,816	+0.06(+0.46%)
Jan 25, 2006	13.35	13.45	13.02	13.24	22,295	-0.08(-0.57%)
Jan 24, 2006	13.39	13.44	13.13	13.32	18,255	+0.11(+0.80%)
Jan 23, 2006	13.18	13.39	13.08	13.21	12,209	+0.20(+1.51%)
Jan 20, 2006	13.12	13.26	13.02	13.02	20,729	-0.15(-1.15%)
Jan 19, 2006	13.21	13.34	13.11	13.17	278,143	+0.12(+0.93%)
Jan 18, 2006	13.02	13.15	12.97	13.05	43,896	-0.07(-0.52%)
Jan 17, 2006	13.10	13.36	13.08	13.11	20,991	-0.16(-1.19%)
Jan 13, 2006	13.06	13.32	13.04	13.27	9,144	+0.26(+2.03%)
Jan 12, 2006	12.82	13.05	12.82	13.01	11,934	+0.13(+1.00%)
Jan 11, 2006	13.06	13.06	12.82	12.88	23,847	-0.30(-2.29%)
Jan 10, 2006	13.34	13.34	13.12	13.18	25,252	-0.08(-0.63%)
Jan 09, 2006	13.01	13.34	12.95	13.26	30,591	+0.33(+2.57%)
Jan 06, 2006	12.71	13.10	12.71	12.93	28,501	+0.25(+1.96%)
Jan 05, 2006	12.63	12.68	12.45	12.68	12,498	+0.23(+1.88%)
Jan 04, 2006	12.45	12.58	12.26	12.45	22,503	-0.10(-0.78%)

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.