Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.32	11.57	11.37	11.50	719,072	+0.17(+1.53%)
Mar 30, 2006	11.39	11.40	11.24	11.32	359,536	-0.04(-0.37%)
Mar 29, 2006	11.24	11.45	11.23	11.37	578,496	+0.12(+1.05%)
Mar 28, 2006	11.33	11.39	11.15	11.25	682,362	-0.09(-0.76%)
Mar 27, 2006	11.32	11.35	11.24	11.33	394,302	+0.00(+0.04%)
Mar 24, 2006	11.21	11.35	11.10	11.33	530,342	+0.16(+1.43%)
Mar 23, 2006	11.20	11.27	11.10	11.17	635,288	-0.03(-0.23%)
Mar 22, 2006	11.05	11.21	10.95	11.20	794,002	+0.14(+1.28%)
Mar 21, 2006	11.17	11.29	11.05	11.05	874,763	-0.12(-1.10%)
Mar 20, 2006	11.29	11.29	11.03	11.18	1,065,868	-0.12(-1.05%)
Mar 17, 2006	11.29	11.32	11.23	11.29	1,298,648	+0.06(+0.56%)
Mar 16, 2006	11.09	11.23	11.02	11.23	916,439	+0.17(+1.57%)
Mar 15, 2006	10.88	11.09	10.79	11.06	1,077,096	+0.18(+1.62%)
Mar 14, 2006	10.50	10.91	10.50	10.88	683,442	+0.39(+3.75%)
Mar 13, 2006	10.58	10.67	10.44	10.49	1,042,762	-0.03(-0.31%)
Mar 10, 2006	10.19	10.54	10.15	10.52	771,113	+0.33(+3.27%)
Mar 09, 2006	9.887	10.24	9.887	10.19	746,712	+0.31(+3.14%)
Mar 08, 2006	9.656	9.952	9.517	9.878	804,151	+0.15(+1.55%)
Mar 07, 2006	9.989	10.02	9.669	9.727	745,632	-0.31(-3.09%)
Mar 06, 2006	9.463	10.07	9.463	10.04	651,051	+0.12(+1.24%)
Mar 03, 2006	9.931	10.01	9.781	9.915	603,113	-0.02(-0.16%)
Mar 02, 2006	10.15	10.15	9.866	9.931	854,681	-0.26(-2.57%)
Mar 01, 2006	10.15	10.20	9.957	10.19	538,332	+0.10(+0.99%)
Feb 28, 2006	10.34	10.33	10.04	10.09	1,476,149	-0.25(-2.37%)
Feb 27, 2006	10.11	10.51	10.10	10.34	934,146	+0.24(+2.34%)
Feb 24, 2006	9.887	10.21	9.852	10.10	1,077,744	+0.26(+2.64%)
Feb 23, 2006	9.686	9.987	9.417	9.843	1,462,977	+0.59(+6.33%)
Feb 22, 2006	9.153	9.262	9.058	9.257	740,234	+0.16(+1.78%)
Feb 21, 2006	9.054	9.220	9.047	9.095	566,620	+0.04(+0.46%)
Feb 17, 2006	9.158	9.181	8.986	9.054	392,790	-0.09(-0.94%)
Feb 16, 2006	9.088	9.142	8.982	9.139	321,963	+0.14(+1.52%)
Feb 15, 2006	9.063	9.095	8.885	9.003	451,093	-0.05(-0.59%)
Feb 14, 2006	8.956	9.135	8.838	9.056	737,642	+0.10(+1.14%)
Feb 13, 2006	9.030	9.111	8.741	8.954	530,126	+4.38(+95.80%)
Feb 10, 2006	4.590	4.590	4.501	4.573	484,995	-0.01(-0.28%)
Feb 09, 2006	4.608	4.663	4.585	4.586	603,329	-0.02(-0.49%)
Feb 08, 2006	4.912	4.610	4.475	4.608	407,690	+0.07(+1.45%)
Feb 07, 2006	4.631	4.643	4.527	4.542	654,722	-0.09(-1.91%)
Feb 06, 2006	4.660	4.660	4.580	4.631	608,080	-0.03(-0.56%)
Feb 03, 2006	4.590	4.726	4.564	4.657	738,506	+0.07(+1.45%)
Feb 02, 2006	4.631	4.669	4.561	4.590	880,161	-0.08(-1.73%)
Feb 01, 2006	4.753	4.753	4.633	4.671	1,015,770	-0.08(-1.61%)
Jan 31, 2006	4.766	4.788	4.729	4.748	895,709	-0.02(-0.38%)
Jan 30, 2006	4.768	4.798	4.745	4.766	760,100	+0.02(+0.33%)
Jan 27, 2006	4.718	4.797	4.712	4.750	562,733	+0.05(+1.00%)
Jan 26, 2006	4.567	4.746	4.556	4.703	1,080,983	+0.14(+2.98%)
Jan 25, 2006	4.615	4.615	4.524	4.567	517,386	-0.04(-0.97%)
Jan 24, 2006	4.457	4.643	4.457	4.612	856,840	+0.17(+3.94%)
Jan 23, 2006	4.411	4.455	4.385	4.437	736,779	+0.04(+0.97%)
Jan 20, 2006	4.515	4.515	4.377	4.394	733,324	-0.11(-2.52%)
Jan 19, 2006	4.463	4.513	4.423	4.508	692,296	+0.07(+1.66%)
Jan 18, 2006	4.431	4.450	4.393	4.434	499,679	+0.00(+0.07%)
Jan 17, 2006	4.407	4.456	4.379	4.431	644,789	+0.02(+0.55%)
Jan 13, 2006	4.430	4.441	4.347	4.407	512,204	-0.02(-0.52%)
Jan 12, 2006	4.512	4.514	4.377	4.430	672,429	-0.05(-1.19%)
Jan 11, 2006	4.501	4.501	4.430	4.483	519,977	+0.01(+0.19%)
Jan 10, 2006	4.394	4.497	4.382	4.475	646,949	+0.10(+2.37%)
Jan 09, 2006	4.262	4.412	4.262	4.371	916,439	+0.12(+2.92%)
Jan 06, 2006	4.240	4.270	4.185	4.247	693,159	+0.02(+0.51%)
Jan 05, 2006	4.211	4.252	4.177	4.226	1,189,816	+0.01(+0.34%)
Jan 04, 2006	4.119	4.249	4.102	4.211	1,156,993	+0.09(+2.25%)

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.