Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.76	13.38	12.76	13.34	20,435	-0.04(-0.29%)
Mar 30, 2006	13.38	13.38	13.27	13.38	11,717	+0.00(+0.00%)
Mar 29, 2006	13.29	13.38	13.29	13.38	9,277	+0.06(+0.41%)
Mar 28, 2006	13.38	13.38	12.98	13.32	5,106	-0.06(-0.41%)
Mar 27, 2006	13.49	13.49	13.24	13.38	1,425	-0.11(-0.82%)
Mar 24, 2006	13.37	13.49	13.27	13.49	39,943	+0.28(+2.08%)
Mar 23, 2006	13.38	13.38	13.21	13.21	10,548	-0.16(-1.18%)
Mar 22, 2006	12.91	13.42	12.91	13.37	5,591	-0.01(-0.06%)
Mar 21, 2006	13.38	13.38	12.97	13.38	28,098	+0.00(+0.00%)
Mar 20, 2006	13.38	13.38	12.89	13.38	18,661	+0.25(+1.92%)
Mar 17, 2006	13.38	13.38	12.95	13.12	35,887	-0.25(-1.88%)
Mar 16, 2006	13.38	13.38	13.24	13.38	4,601	+0.08(+0.59%)
Mar 15, 2006	12.66	13.38	12.66	13.30	3,329	+0.51(+4.00%)
Mar 14, 2006	12.55	12.90	12.55	12.79	2,823	+0.02(+0.18%)
Mar 13, 2006	13.38	13.49	12.63	12.76	7,269	-0.69(-5.15%)
Mar 10, 2006	13.51	13.66	13.37	13.46	42,681	-0.14(-1.04%)
Mar 09, 2006	13.51	13.97	13.47	13.60	17,419	+0.06(+0.41%)
Mar 08, 2006	13.35	13.70	13.26	13.54	6,514	+0.13(+1.01%)
Mar 07, 2006	13.15	13.60	13.15	13.41	9,677	+0.40(+3.08%)
Mar 06, 2006	13.09	13.16	12.60	13.01	61,912	-0.06(-0.42%)
Mar 03, 2006	12.64	13.10	12.24	13.06	7,035	+0.25(+1.97%)
Mar 02, 2006	12.64	12.98	12.42	12.81	13,946	-0.21(-1.63%)
Mar 01, 2006	13.18	13.30	12.98	13.02	94,529	+0.01(+0.06%)
Feb 28, 2006	12.39	13.34	12.33	13.01	123,284	+0.63(+5.08%)
Feb 27, 2006	12.44	12.58	12.13	12.39	4,320	-0.02(-0.19%)
Feb 24, 2006	12.02	12.41	11.84	12.41	21,909	+0.52(+4.37%)
Feb 23, 2006	12.17	12.17	11.89	11.89	762	-0.17(-1.44%)
Feb 22, 2006	12.09	12.12	11.98	12.06	4,263	+0.13(+1.12%)
Feb 21, 2006	11.89	12.09	11.87	11.93	6,233	-0.13(-1.11%)
Feb 17, 2006	12.02	12.06	11.76	12.06	8,920	+0.17(+1.46%)
Feb 16, 2006	11.87	11.89	11.63	11.89	1,270	+0.24(+2.03%)
Feb 15, 2006	11.78	11.83	11.42	11.65	24,494	-0.01(-0.07%)
Feb 14, 2006	11.80	11.82	11.61	11.66	12,934	+0.05(+0.41%)
Feb 13, 2006	11.60	11.69	11.18	11.61	32,046	+0.16(+1.37%)
Feb 10, 2006	11.80	11.88	11.35	11.46	109,760	-0.50(-4.15%)
Feb 09, 2006	12.00	12.16	11.69	11.95	92,098	-0.06(-0.52%)
Feb 08, 2006	12.31	12.31	12.02	12.02	18,438	-0.36(-2.92%)
Feb 07, 2006	12.38	12.55	12.16	12.38	3,877	-0.09(-0.76%)
Feb 06, 2006	12.47	12.56	12.47	12.47	1,808	+0.09(+0.70%)
Feb 03, 2006	12.59	12.72	12.21	12.39	10,328	-0.23(-1.81%)
Feb 02, 2006	12.76	12.76	12.39	12.61	15,580	+0.02(+0.19%)
Feb 01, 2006	12.20	12.98	12.20	12.59	22,648	+0.46(+3.76%)
Jan 31, 2006	12.30	12.34	12.13	12.13	8,954	-0.27(-2.16%)
Jan 30, 2006	12.39	12.50	12.23	12.40	20,483	+0.08(+0.64%)
Jan 27, 2006	12.79	12.79	11.95	12.32	29,553	-0.38(-2.97%)
Jan 26, 2006	12.20	12.75	12.20	12.70	15,847	+0.51(+4.20%)
Jan 25, 2006	12.20	12.20	12.05	12.19	21,799	+0.02(+0.13%)
Jan 24, 2006	12.57	12.57	11.92	12.17	12,999	-0.50(-3.97%)
Jan 23, 2006	12.58	12.87	12.50	12.68	6,100	+0.09(+0.75%)
Jan 20, 2006	12.87	12.87	12.04	12.58	24,381	-0.18(-1.41%)
Jan 19, 2006	12.49	12.79	12.42	12.76	10,285	-0.26(-2.00%)
Jan 18, 2006	13.18	13.18	12.99	13.02	3,915	-0.16(-1.19%)
Jan 17, 2006	12.79	13.23	12.79	13.18	17,731	+0.32(+2.51%)
Jan 13, 2006	12.87	12.87	12.64	12.86	7,734	-0.20(-1.57%)
Jan 12, 2006	12.59	13.20	12.57	13.06	44,098	+0.31(+2.47%)
Jan 11, 2006	11.83	12.93	11.83	12.75	75,742	+0.89(+7.50%)
Jan 10, 2006	11.45	11.95	11.24	11.86	48,818	+0.65(+5.75%)
Jan 09, 2006	11.35	11.35	11.16	11.21	77,382	-0.27(-2.33%)
Jan 06, 2006	11.56	11.61	11.48	11.48	3,868	-0.02(-0.21%)
Jan 05, 2006	11.35	11.54	11.33	11.50	3,426	+0.10(+0.90%)
Jan 04, 2006	11.44	11.64	11.40	11.40	43,005	-0.17(-1.43%)

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.