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%)

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.