Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.00	14.60	13.85	14.49	720,405	+0.90(+6.62%)
Mar 30, 2006	13.76	13.76	13.33	13.59	176,003	-0.13(-0.95%)
Mar 29, 2006	13.40	13.78	13.06	13.72	233,796	+0.32(+2.39%)
Mar 28, 2006	13.90	13.90	13.35	13.40	260,324	-0.42(-3.04%)
Mar 27, 2006	13.77	13.95	13.55	13.82	263,052	+0.07(+0.51%)
Mar 24, 2006	13.38	13.76	13.24	13.75	284,012	+0.46(+3.46%)
Mar 23, 2006	12.81	13.33	12.62	13.29	283,500	+0.49(+3.83%)
Mar 22, 2006	12.04	12.86	12.00	12.80	218,800	+0.77(+6.40%)
Mar 21, 2006	12.49	12.94	11.90	12.03	330,542	-0.52(-4.14%)
Mar 20, 2006	12.74	12.80	12.36	12.55	152,681	-0.18(-1.41%)
Mar 17, 2006	13.16	13.18	12.71	12.73	487,598	-0.36(-2.75%)
Mar 16, 2006	13.04	13.20	12.94	13.09	219,850	+0.15(+1.16%)
Mar 15, 2006	12.79	13.20	12.70	12.94	275,633	+0.11(+0.86%)
Mar 14, 2006	12.61	12.86	12.46	12.83	151,783	+0.14(+1.10%)
Mar 13, 2006	12.48	12.88	12.48	12.69	404,286	+0.21(+1.68%)
Mar 10, 2006	12.10	13.01	12.06	12.48	575,554	+0.33(+2.72%)
Mar 09, 2006	12.02	12.40	11.76	12.15	351,569	+0.13(+1.08%)
Mar 08, 2006	12.14	12.15	11.66	12.02	310,008	-0.21(-1.72%)
Mar 07, 2006	12.74	12.91	12.04	12.23	267,612	-0.63(-4.90%)
Mar 06, 2006	13.07	13.40	12.75	12.86	204,482	-0.31(-2.35%)
Mar 03, 2006	12.96	13.38	12.75	13.17	225,985	+0.18(+1.39%)
Mar 02, 2006	13.20	13.25	12.93	12.99	304,255	-0.26(-1.96%)
Mar 01, 2006	12.97	13.25	12.92	13.25	273,337	+0.34(+2.63%)
Feb 28, 2006	12.89	12.91	12.51	12.91	215,219	+0.02(+0.16%)
Feb 27, 2006	13.00	13.20	12.66	12.89	173,049	-0.11(-0.85%)
Feb 24, 2006	12.77	13.04	12.49	13.00	330,185	+0.17(+1.33%)
Feb 23, 2006	12.76	13.03	12.67	12.83	210,648	+0.09(+0.71%)
Feb 22, 2006	12.57	12.88	12.44	12.74	302,431	+0.25(+1.96%)
Feb 21, 2006	13.21	13.21	12.43	12.49	405,758	-0.64(-4.84%)
Feb 17, 2006	13.40	13.40	13.08	13.13	303,967	-0.22(-1.65%)
Feb 16, 2006	13.03	13.39	13.03	13.35	310,000	+0.31(+2.38%)
Feb 15, 2006	12.80	13.25	12.78	13.04	422,665	+0.07(+0.54%)
Feb 14, 2006	12.20	13.10	12.17	12.97	705,821	+0.80(+6.57%)
Feb 13, 2006	12.02	12.25	11.94	12.17	332,977	+0.02(+0.16%)
Feb 10, 2006	12.29	12.64	11.99	12.15	1,103,217	-0.35(-2.80%)
Feb 09, 2006	13.02	13.98	12.14	12.50	3,281,197	+1.87(+17.59%)
Feb 08, 2006	10.10	10.72	9.980	10.63	609,898	+0.55(+5.46%)
Feb 07, 2006	10.04	10.25	9.960	10.08	300,252	+0.04(+0.40%)
Feb 06, 2006	10.00	10.07	9.950	10.04	220,870	+0.04(+0.40%)
Feb 03, 2006	10.14	10.25	9.950	10.00	256,046	-0.19(-1.86%)
Feb 02, 2006	10.34	10.42	9.950	10.19	357,492	-0.21(-2.02%)
Feb 01, 2006	10.30	10.43	10.10	10.40	313,607	+0.00(+0.00%)
Jan 31, 2006	10.65	10.65	10.24	10.40	489,907	-0.21(-1.98%)
Jan 30, 2006	10.79	10.84	10.58	10.61	95,026	-0.13(-1.21%)
Jan 27, 2006	10.52	10.96	10.52	10.74	200,141	+0.20(+1.90%)
Jan 26, 2006	10.43	10.62	10.43	10.54	506,265	+0.18(+1.74%)
Jan 25, 2006	10.50	10.52	10.25	10.36	242,119	-0.14(-1.33%)
Jan 24, 2006	10.23	10.54	10.23	10.50	815,465	+0.26(+2.54%)
Jan 23, 2006	10.18	10.28	10.04	10.24	527,254	+0.05(+0.49%)
Jan 20, 2006	10.68	10.70	10.10	10.19	447,479	-0.41(-3.87%)
Jan 19, 2006	10.40	10.68	10.40	10.60	473,922	+0.28(+2.71%)
Jan 18, 2006	10.30	10.41	10.14	10.32	161,349	-0.12(-1.15%)
Jan 17, 2006	10.49	10.64	10.32	10.44	300,954	-0.07(-0.67%)
Jan 13, 2006	10.36	10.57	10.36	10.51	165,355	+0.11(+1.06%)
Jan 12, 2006	10.59	10.66	10.30	10.40	295,700	-0.29(-2.76%)
Jan 11, 2006	10.70	10.80	10.60	10.70	389,908	-0.06(-0.60%)
Jan 10, 2006	10.75	10.77	10.50	10.76	592,837	-0.07(-0.65%)
Jan 09, 2006	10.64	10.90	10.52	10.83	370,332	+0.19(+1.79%)
Jan 06, 2006	10.67	10.74	10.35	10.64	705,593	+0.13(+1.24%)
Jan 05, 2006	10.21	10.76	10.15	10.51	377,808	+0.27(+2.64%)
Jan 04, 2006	9.750	10.30	9.740	10.24	1,112,198	+0.56(+5.79%)

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.