Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.228	9.266	9.003	9.101	504,880	-0.13(-1.38%)
Mar 30, 2006	9.378	9.378	9.153	9.228	574,037	-0.17(-1.76%)
Mar 29, 2006	9.754	9.754	9.341	9.393	377,834	-0.36(-3.69%)
Mar 28, 2006	9.528	9.754	9.386	9.754	422,443	-0.04(-0.38%)
Mar 27, 2006	9.904	9.979	9.566	9.791	275,029	-0.05(-0.46%)
Mar 24, 2006	9.679	9.956	9.513	9.836	486,612	+0.16(+1.63%)
Mar 23, 2006	9.393	9.686	9.333	9.679	428,509	+0.53(+5.74%)
Mar 22, 2006	9.123	9.356	8.966	9.153	526,606	-0.04(-0.41%)
Mar 21, 2006	9.191	9.649	9.131	9.191	355,137	-0.01(-0.08%)
Mar 20, 2006	9.273	9.273	9.078	9.198	572,617	-0.08(-0.81%)
Mar 17, 2006	9.521	9.528	9.003	9.273	1,028,894	-0.27(-2.83%)
Mar 16, 2006	9.604	9.791	9.458	9.543	536,960	-0.06(-0.63%)
Mar 15, 2006	9.754	9.791	9.266	9.604	821,851	-0.01(-0.08%)
Mar 14, 2006	9.791	9.866	9.513	9.611	733,666	-0.24(-2.44%)
Mar 13, 2006	10.28	10.49	9.754	9.851	531,485	-0.42(-4.09%)
Mar 10, 2006	10.07	10.37	9.859	10.27	311,204	+0.13(+1.26%)
Mar 09, 2006	10.39	10.49	10.08	10.14	308,645	-0.24(-2.31%)
Mar 08, 2006	9.754	10.50	9.604	10.38	714,335	+0.56(+5.73%)
Mar 07, 2006	9.941	10.01	9.754	9.821	481,276	-0.27(-2.68%)
Mar 06, 2006	10.13	10.33	9.979	10.09	328,095	+0.07(+0.67%)
Mar 03, 2006	9.836	10.27	9.776	10.02	770,855	+0.02(+0.15%)
Mar 02, 2006	10.58	10.62	9.844	10.01	1,547,111	-0.61(-5.72%)
Mar 01, 2006	10.98	10.98	10.53	10.62	739,402	-0.20(-1.80%)
Feb 28, 2006	11.02	11.25	10.74	10.81	591,317	-0.21(-1.91%)
Feb 27, 2006	10.81	11.25	10.80	11.02	508,060	+0.21(+1.94%)
Feb 24, 2006	10.92	10.92	10.63	10.81	501,421	-0.06(-0.55%)
Feb 23, 2006	11.13	11.17	10.84	10.87	415,920	-0.16(-1.43%)
Feb 22, 2006	11.78	11.78	10.72	11.03	1,237,905	-0.69(-5.89%)
Feb 21, 2006	11.97	12.02	11.64	11.72	327,845	-0.24(-2.00%)
Feb 17, 2006	11.70	12.15	11.56	11.96	294,999	+0.24(+2.04%)
Feb 16, 2006	11.70	12.19	11.60	11.72	457,432	+0.05(+0.45%)
Feb 15, 2006	11.48	11.85	11.22	11.67	575,103	+0.19(+1.63%)
Feb 14, 2006	11.48	11.60	11.07	11.48	729,577	-0.07(-0.65%)
Feb 13, 2006	11.82	11.97	11.37	11.55	730,026	-0.41(-3.39%)
Feb 10, 2006	12.53	12.60	11.64	11.96	1,165,124	-0.44(-3.57%)
Feb 09, 2006	11.87	13.09	11.82	12.40	2,652,417	+0.59(+5.02%)
Feb 08, 2006	11.87	12.00	11.28	11.81	579,040	-0.07(-0.57%)
Feb 07, 2006	11.93	12.27	11.74	11.88	602,036	-0.05(-0.44%)
Feb 06, 2006	12.05	12.08	11.67	11.93	386,538	-0.08(-0.62%)
Feb 03, 2006	11.96	12.24	11.79	12.00	504,185	-0.07(-0.56%)
Feb 02, 2006	12.45	12.75	11.93	12.07	644,314	-0.29(-2.37%)
Feb 01, 2006	12.13	12.60	12.08	12.36	816,069	+0.23(+1.92%)
Jan 31, 2006	12.15	12.30	11.87	12.13	1,074,392	-0.14(-1.16%)
Jan 30, 2006	11.83	12.45	11.64	12.27	1,802,393	+0.65(+5.55%)
Jan 27, 2006	11.48	11.63	11.19	11.63	1,229,920	+0.08(+0.72%)
Jan 26, 2006	11.18	11.63	10.70	11.55	5,432,735	+1.28(+12.43%)
Jan 25, 2006	10.62	10.95	10.05	10.27	2,505,091	-0.32(-2.99%)
Jan 24, 2006	10.50	10.59	10.16	10.59	1,105,522	-0.02(-0.14%)
Jan 23, 2006	10.65	10.67	10.37	10.60	1,022,600	-0.05(-0.49%)
Jan 20, 2006	10.39	10.67	10.27	10.65	1,884,991	+0.26(+2.53%)
Jan 19, 2006	10.07	10.43	9.829	10.39	1,523,090	+0.33(+3.28%)
Jan 18, 2006	9.521	10.08	9.476	10.06	887,786	+0.34(+3.47%)
Jan 17, 2006	9.521	9.799	9.378	9.724	582,163	+0.13(+1.33%)
Jan 13, 2006	9.754	9.828	9.386	9.596	516,000	-0.20(-1.99%)
Jan 12, 2006	9.799	9.971	9.559	9.791	2,352,470	-0.28(-2.76%)
Jan 11, 2006	8.726	10.13	8.726	10.07	2,415,400	+1.10(+12.30%)
Jan 10, 2006	8.838	9.003	8.756	8.966	276,457	-0.04(-0.42%)
Jan 09, 2006	8.898	9.041	8.643	9.003	832,898	+0.11(+1.18%)
Jan 06, 2006	8.913	8.928	8.276	8.898	642,966	-0.09(-1.00%)
Jan 05, 2006	8.996	9.078	8.928	8.988	531,688	-0.11(-1.16%)
Jan 04, 2006	9.003	9.093	8.718	9.093	481,166	+0.08(+0.83%)
Jan 03, 2006	8.816	9.078	8.628	9.018	493,778	+0.02(+0.17%)
Dec 30, 2005	8.711	9.003	8.703	9.003	506,690	-0.11(-1.23%)
Dec 29, 2005	9.146	9.198	8.628	9.116	2,683,928	-0.20(-2.10%)
Dec 28, 2005	9.378	9.619	9.191	9.311	309,886	-0.36(-3.72%)
Dec 27, 2005	10.02	10.02	9.423	9.671	61,310	-0.31(-3.08%)
Dec 23, 2005	9.851	10.09	9.830	9.979	146,139	+0.07(+0.68%)
Dec 22, 2005	9.566	9.956	9.566	9.911	249,252	+0.20(+2.01%)
Dec 21, 2005	9.528	9.829	9.378	9.716	153,411	+0.30(+3.19%)
Dec 20, 2005	9.491	9.709	9.354	9.416	116,013	-0.26(-2.71%)
Dec 19, 2005	9.604	9.769	9.604	9.679	170,345	-0.05(-0.46%)
Dec 16, 2005	9.784	9.904	9.416	9.724	110,279	-0.03(-0.31%)
Dec 15, 2005	9.829	9.941	9.694	9.754	140,259	-0.01(-0.08%)
Dec 14, 2005	9.829	9.896	9.671	9.761	132,199	-0.07(-0.69%)
Dec 13, 2005	9.791	9.881	9.731	9.829	63,319	+0.00(+0.00%)
Dec 12, 2005	9.746	9.941	9.746	9.829	58,082	+0.07(+0.71%)
Dec 09, 2005	9.829	9.907	9.551	9.760	105,745	-0.20(-2.05%)
Dec 08, 2005	9.941	9.986	9.829	9.964	141,990	+0.08(+0.84%)
Dec 07, 2005	9.889	9.904	9.754	9.881	100,779	+0.13(+1.31%)
Dec 06, 2005	10.12	10.12	9.641	9.754	102,586	-0.22(-2.18%)
Dec 05, 2005	9.664	9.971	9.641	9.971	137,809	+0.31(+3.18%)
Dec 02, 2005	9.716	9.754	9.543	9.664	166,468	+0.11(+1.10%)
Dec 01, 2005	9.528	9.679	9.228	9.559	240,738	+0.21(+2.25%)
Nov 30, 2005	9.153	9.416	8.816	9.348	226,863	+0.27(+2.98%)
Nov 29, 2005	9.641	9.679	9.078	9.078	377,261	-0.53(-5.47%)
Nov 28, 2005	9.754	9.956	9.453	9.604	210,184	-0.16(-1.61%)
Nov 25, 2005	9.634	9.806	9.634	9.761	56,940	-0.05(-0.53%)
Nov 23, 2005	10.02	10.17	9.566	9.813	526,480	-0.26(-2.54%)
Nov 22, 2005	9.904	10.34	9.851	10.07	485,889	+0.04(+0.37%)
Nov 21, 2005	10.68	10.89	9.911	10.03	551,805	-0.71(-6.63%)
Nov 18, 2005	10.77	10.95	10.51	10.74	138,203	+0.05(+0.49%)
Nov 17, 2005	11.00	11.11	10.65	10.69	142,290	-0.08(-0.70%)
Nov 16, 2005	11.13	11.13	10.41	10.77	192,807	-0.38(-3.43%)
Nov 15, 2005	11.22	11.92	10.92	11.15	535,191	+0.23(+2.13%)
Nov 14, 2005	10.44	11.02	10.44	10.92	196,535	+0.48(+4.59%)
Nov 11, 2005	10.58	10.84	10.30	10.44	80,569	-0.23(-2.17%)
Nov 10, 2005	10.82	10.86	10.17	10.67	157,303	-0.22(-2.00%)
Nov 09, 2005	10.92	11.25	10.88	10.89	143,431	-0.22(-1.96%)
Nov 08, 2005	10.79	11.22	10.77	11.10	73,379	+0.23(+2.14%)
Nov 07, 2005	11.10	11.33	10.80	10.87	162,423	-0.19(-1.70%)
Nov 04, 2005	10.88	11.25	10.59	11.06	102,363	+0.11(+1.03%)
Nov 03, 2005	10.92	11.52	10.91	10.95	388,894	+0.04(+0.41%)
Nov 02, 2005	10.65	11.04	10.58	10.90	156,945	+0.10(+0.90%)
Nov 01, 2005	10.65	11.10	10.65	10.80	185,153	+0.02(+0.14%)
Oct 31, 2005	9.911	11.15	9.911	10.79	760,191	+0.86(+8.61%)
Oct 28, 2005	9.829	10.08	9.108	9.934	1,097,769	-0.14(-1.41%)
Oct 27, 2005	10.94	10.94	9.941	10.08	817,536	-0.85(-7.76%)
Oct 26, 2005	10.65	11.03	10.43	10.92	361,058	+0.52(+4.97%)
Oct 25, 2005	10.05	10.84	9.971	10.41	617,768	+0.38(+3.82%)
Oct 24, 2005	9.986	10.40	9.716	10.02	452,735	+0.05(+0.53%)
Oct 21, 2005	10.21	10.43	9.791	9.971	430,339	+0.60(+6.41%)
Oct 20, 2005	9.498	9.791	9.213	9.371	215,880	+0.14(+1.54%)
Oct 19, 2005	9.866	9.949	9.138	9.228	280,848	-0.71(-7.10%)
Oct 18, 2005	10.38	10.38	9.934	9.934	130,725	-0.42(-4.06%)
Oct 17, 2005	9.956	10.46	9.919	10.35	127,499	+0.38(+3.76%)
Oct 14, 2005	9.941	10.37	9.776	9.979	126,532	+0.06(+0.61%)
Oct 13, 2005	9.221	10.28	9.221	9.919	386,129	+0.16(+1.61%)
Oct 12, 2005	10.28	10.28	9.206	9.761	457,485	-0.49(-4.76%)
Oct 11, 2005	10.62	10.98	10.14	10.25	214,943	-0.41(-3.80%)
Oct 10, 2005	10.85	11.07	10.32	10.65	187,451	-0.04(-0.35%)
Oct 07, 2005	10.23	10.80	10.23	10.69	196,322	+0.30(+2.89%)
Oct 06, 2005	11.27	11.27	10.17	10.39	681,615	-0.85(-7.55%)
Oct 05, 2005	11.63	11.68	11.18	11.24	208,794	-0.39(-3.35%)
Oct 04, 2005	11.89	12.08	11.63	11.63	643,910	+0.14(+1.24%)
Oct 03, 2005	11.73	11.75	11.14	11.49	532,715	+0.01(+0.07%)
Sep 30, 2005	10.87	12.24	10.85	11.48	969,885	+0.68(+6.32%)
Sep 29, 2005	10.88	10.88	10.61	10.80	130,813	+0.00(+0.00%)
Sep 28, 2005	10.84	10.92	10.73	10.80	232,070	-0.04(-0.42%)
Sep 27, 2005	10.88	10.88	10.53	10.84	263,046	+0.02(+0.21%)
Sep 26, 2005	10.72	10.99	10.50	10.82	348,960	-0.04(-0.41%)
Sep 23, 2005	10.86	10.95	9.979	10.86	587,093	+0.44(+4.25%)
Sep 22, 2005	10.42	10.47	10.14	10.42	280,866	+0.08(+0.72%)
Sep 21, 2005	9.866	10.35	9.761	10.35	401,843	+0.28(+2.76%)
Sep 20, 2005	10.13	10.48	9.716	10.07	322,448	+0.04(+0.45%)
Sep 19, 2005	9.453	10.32	9.453	10.02	507,260	+0.50(+5.28%)
Sep 16, 2005	9.649	9.754	9.431	9.521	282,217	-0.18(-1.86%)
Sep 15, 2005	10.32	10.79	9.604	9.701	785,181	-0.47(-4.65%)
Sep 14, 2005	9.453	10.32	9.453	10.17	845,423	+0.68(+7.19%)
Sep 13, 2005	9.146	9.596	8.628	9.491	655,398	+0.61(+6.84%)
Sep 12, 2005	8.591	9.243	8.493	8.883	1,564,055	+0.57(+6.86%)
Sep 09, 2005	8.253	8.441	8.103	8.313	473,134	+0.17(+2.12%)
Sep 08, 2005	8.703	8.703	8.065	8.140	56,223	-0.48(-5.62%)
Sep 07, 2005	8.366	8.703	8.366	8.625	36,053	+0.31(+3.75%)
Sep 06, 2005	8.388	8.666	8.261	8.313	24,236	-0.12(-1.42%)
Sep 02, 2005	8.591	8.591	8.373	8.433	5,311	-0.05(-0.62%)
Sep 01, 2005	8.741	8.928	8.433	8.486	39,680	+0.09(+1.07%)
Aug 31, 2005	8.448	8.816	8.396	8.396	87,274	-0.23(-2.61%)
Aug 30, 2005	8.501	8.965	8.426	8.621	52,651	+0.01(+0.09%)
Aug 29, 2005	8.703	8.898	8.125	8.613	103,921	-0.16(-1.83%)
Aug 26, 2005	8.516	8.988	8.441	8.774	379,290	+0.27(+3.21%)
Aug 25, 2005	8.216	8.516	7.803	8.501	162,902	+0.40(+4.91%)
Aug 24, 2005	7.953	8.216	7.840	8.103	148,724	+0.19(+2.37%)
Aug 23, 2005	7.750	7.953	7.750	7.915	40,307	+0.26(+3.43%)
Aug 22, 2005	7.578	7.653	7.540	7.653	7,061	+0.10(+1.29%)
Aug 19, 2005	7.428	7.578	7.428	7.555	11,485	+0.10(+1.31%)
Aug 18, 2005	7.878	7.878	7.368	7.458	73,217	-0.42(-5.33%)
Aug 17, 2005	7.968	7.998	7.878	7.878	41,651	-0.08(-0.94%)
Aug 16, 2005	8.028	8.148	7.945	7.953	10,729	-0.03(-0.38%)
Aug 15, 2005	8.065	8.381	7.938	7.983	85,979	+0.07(+0.85%)
Aug 12, 2005	8.140	8.178	7.885	7.915	120,258	-0.30(-3.65%)
Aug 11, 2005	7.878	8.253	7.878	8.216	22,775	+0.30(+3.79%)
Aug 10, 2005	8.065	8.253	7.915	7.915	142,633	+0.18(+2.33%)
Aug 09, 2005	8.028	8.028	7.698	7.735	106,175	-0.11(-1.34%)
Aug 08, 2005	7.615	7.953	7.615	7.840	43,616	+0.23(+3.06%)
Aug 05, 2005	7.579	8.050	7.578	7.608	27,265	-0.02(-0.20%)
Aug 04, 2005	7.668	7.668	7.623	7.623	1,807	-0.05(-0.59%)
Aug 03, 2005	7.540	7.878	7.503	7.668	41,812	+0.02(+0.20%)
Aug 02, 2005	8.118	8.253	7.368	7.653	114,350	-0.32(-4.05%)
Aug 01, 2005	8.516	8.516	7.878	7.975	29,243	+0.14(+1.82%)
Jul 29, 2005	8.366	8.448	7.833	7.833	149,338	-0.63(-7.45%)
Jul 28, 2005	8.065	8.591	8.065	8.463	239,785	+0.40(+4.93%)
Jul 27, 2005	8.028	8.118	7.900	8.065	27,529	+0.19(+2.38%)
Jul 26, 2005	8.020	8.028	7.878	7.878	216,697	+0.00(+0.00%)
Jul 25, 2005	8.020	8.020	7.870	7.878	13,279	+0.23(+2.94%)
Jul 22, 2005	7.593	7.653	7.353	7.653	300,916	+0.11(+1.49%)
Jul 21, 2005	7.728	7.818	7.510	7.540	56,401	-0.20(-2.52%)
Jul 20, 2005	7.840	8.028	7.728	7.735	172,936	-0.11(-1.34%)
Jul 19, 2005	7.885	7.900	7.803	7.840	124,465	+0.02(+0.29%)
Jul 18, 2005	7.728	7.878	7.728	7.818	144,898	+0.09(+1.17%)
Jul 15, 2005	7.503	7.728	7.503	7.728	45,231	+0.17(+2.28%)
Jul 14, 2005	7.285	7.795	7.285	7.555	284,422	+0.29(+3.92%)
Jul 13, 2005	6.865	7.503	6.865	7.270	282,225	+0.41(+5.90%)
Jul 12, 2005	7.315	7.315	6.565	6.865	342,373	-0.35(-4.89%)
Jul 11, 2005	8.441	8.441	7.188	7.218	251,193	-0.34(-4.47%)
Jul 08, 2005	7.878	7.990	7.540	7.555	218,407	-0.02(-0.30%)
Jul 07, 2005	8.981	9.506	7.428	7.578	984,096	-0.62(-7.59%)
Jul 06, 2005	8.065	8.351	8.065	8.201	456,501	+0.17(+2.05%)
Jul 05, 2005	8.148	8.148	8.013	8.035	111,692	+0.04(+0.47%)
Jul 01, 2005	8.103	8.140	7.893	7.998	283,496	+0.12(+1.52%)

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.