Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.092	9.129	8.870	8.966	512,473	-0.13(-1.38%)
Mar 30, 2006	9.239	9.239	9.018	9.092	582,671	-0.16(-1.76%)
Mar 29, 2006	9.609	9.609	9.203	9.254	383,517	-0.35(-3.69%)
Mar 28, 2006	9.387	9.609	9.247	9.609	428,797	-0.04(-0.38%)
Mar 27, 2006	9.757	9.831	9.424	9.646	279,166	-0.04(-0.46%)
Mar 24, 2006	9.535	9.809	9.373	9.690	493,931	+0.16(+1.63%)
Mar 23, 2006	9.254	9.543	9.195	9.535	434,954	+0.52(+5.74%)
Mar 22, 2006	8.988	9.217	8.833	9.018	534,527	-0.04(-0.41%)
Mar 21, 2006	9.055	9.506	8.996	9.055	360,479	-0.01(-0.08%)
Mar 20, 2006	9.136	9.136	8.944	9.062	581,230	-0.07(-0.81%)
Mar 17, 2006	9.380	9.387	8.870	9.136	1,044,369	-0.27(-2.83%)
Mar 16, 2006	9.461	9.646	9.318	9.402	545,036	-0.06(-0.63%)
Mar 15, 2006	9.609	9.646	9.129	9.461	834,212	-0.01(-0.08%)
Mar 14, 2006	9.646	9.720	9.373	9.469	744,701	-0.24(-2.44%)
Mar 13, 2006	10.13	10.33	9.609	9.705	539,478	-0.41(-4.09%)
Mar 10, 2006	9.919	10.22	9.713	10.12	315,885	+0.13(+1.26%)
Mar 09, 2006	10.24	10.33	9.934	9.993	313,287	-0.24(-2.31%)
Mar 08, 2006	9.609	10.35	9.461	10.23	725,079	+0.55(+5.73%)
Mar 07, 2006	9.794	9.860	9.609	9.676	488,515	-0.27(-2.68%)
Mar 06, 2006	9.979	10.18	9.831	9.942	333,030	+0.07(+0.67%)
Mar 03, 2006	9.690	10.12	9.631	9.875	782,449	+0.01(+0.15%)
Mar 02, 2006	10.42	10.46	9.698	9.860	1,570,380	-0.60(-5.72%)
Mar 01, 2006	10.82	10.82	10.37	10.46	750,523	-0.19(-1.80%)
Feb 28, 2006	10.86	11.09	10.58	10.65	600,211	-0.21(-1.91%)
Feb 27, 2006	10.65	11.09	10.64	10.86	515,701	+0.21(+1.94%)
Feb 24, 2006	10.75	10.75	10.47	10.65	508,963	-0.06(-0.55%)
Feb 23, 2006	10.96	11.01	10.68	10.71	422,176	-0.16(-1.43%)
Feb 22, 2006	11.60	11.60	10.56	10.87	1,256,524	-0.68(-5.89%)
Feb 21, 2006	11.79	11.84	11.46	11.55	332,776	-0.24(-2.00%)
Feb 17, 2006	11.53	11.97	11.39	11.78	299,436	+0.24(+2.04%)
Feb 16, 2006	11.52	12.01	11.43	11.55	464,312	+0.05(+0.45%)
Feb 15, 2006	11.31	11.68	11.06	11.49	583,753	+0.18(+1.63%)
Feb 14, 2006	11.31	11.43	10.91	11.31	740,550	-0.07(-0.65%)
Feb 13, 2006	11.65	11.79	11.20	11.38	741,006	-0.40(-3.39%)
Feb 10, 2006	12.34	12.42	11.46	11.78	1,182,648	-0.44(-3.57%)
Feb 09, 2006	11.69	12.90	11.64	12.22	2,692,311	+0.58(+5.02%)
Feb 08, 2006	11.69	11.83	11.11	11.63	587,749	-0.07(-0.57%)
Feb 07, 2006	11.75	12.09	11.57	11.70	611,091	-0.05(-0.44%)
Feb 06, 2006	11.87	11.90	11.49	11.75	392,351	-0.07(-0.62%)
Feb 03, 2006	11.78	12.06	11.61	11.83	511,768	-0.07(-0.56%)
Feb 02, 2006	12.26	12.56	11.75	11.89	654,005	-0.29(-2.37%)
Feb 01, 2006	11.95	12.41	11.90	12.18	828,344	+0.23(+1.92%)
Jan 31, 2006	11.97	12.12	11.69	11.95	1,090,551	-0.14(-1.16%)
Jan 30, 2006	11.66	12.26	11.46	12.09	1,829,502	+0.64(+5.55%)
Jan 27, 2006	11.31	11.46	11.03	11.46	1,248,419	+0.08(+0.71%)
Jan 26, 2006	11.01	11.46	10.54	11.38	5,514,446	+1.26(+12.43%)
Jan 25, 2006	10.46	10.79	9.905	10.12	2,542,769	-0.31(-2.99%)
Jan 24, 2006	10.35	10.43	10.01	10.43	1,122,150	-0.01(-0.14%)
Jan 23, 2006	10.50	10.51	10.22	10.44	1,037,981	-0.05(-0.49%)
Jan 20, 2006	10.24	10.51	10.12	10.50	1,913,342	+0.26(+2.53%)
Jan 19, 2006	9.919	10.27	9.683	10.24	1,545,998	+0.33(+3.28%)
Jan 18, 2006	9.380	9.927	9.336	9.912	901,139	+0.33(+3.47%)
Jan 17, 2006	9.380	9.653	9.239	9.579	590,919	+0.13(+1.33%)
Jan 13, 2006	9.609	9.682	9.247	9.454	523,760	-0.19(-1.99%)
Jan 12, 2006	9.653	9.823	9.417	9.646	2,387,852	-0.27(-2.76%)
Jan 11, 2006	8.596	9.979	8.596	9.919	2,451,729	+1.09(+12.30%)
Jan 10, 2006	8.707	8.870	8.626	8.833	280,615	-0.04(-0.42%)
Jan 09, 2006	8.766	8.907	8.515	8.870	845,425	+0.10(+1.18%)
Jan 06, 2006	8.781	8.796	8.153	8.766	652,637	-0.09(-1.00%)
Jan 05, 2006	8.863	8.944	8.796	8.855	539,685	-0.10(-1.16%)
Jan 04, 2006	8.870	8.959	8.589	8.959	488,403	+0.07(+0.83%)

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.