Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.24	11.40	11.14	11.39	140,316	+0.12(+1.06%)
Mar 30, 2006	10.95	11.32	10.93	11.27	154,363	+0.33(+3.02%)
Mar 29, 2006	10.83	11.10	10.82	10.94	171,963	+0.11(+1.02%)
Mar 28, 2006	10.73	10.84	10.72	10.83	118,183	+0.06(+0.56%)
Mar 27, 2006	10.76	10.83	10.66	10.77	90,815	-0.03(-0.28%)
Mar 24, 2006	10.80	10.85	10.74	10.80	61,014	-0.04(-0.37%)
Mar 23, 2006	10.79	10.85	10.75	10.84	115,900	+0.09(+0.84%)
Mar 22, 2006	10.98	10.98	10.73	10.75	97,200	-0.24(-2.18%)
Mar 21, 2006	11.05	11.12	10.85	10.99	159,998	-0.02(-0.18%)
Mar 20, 2006	11.08	11.30	10.85	11.01	104,020	-0.11(-0.99%)
Mar 17, 2006	10.60	11.14	10.58	11.12	220,127	+0.54(+5.10%)
Mar 16, 2006	10.60	10.77	10.52	10.58	63,907	-0.05(-0.47%)
Mar 15, 2006	11.03	11.04	10.48	10.63	411,583	-0.43(-3.89%)
Mar 14, 2006	10.78	11.11	10.78	11.06	100,304	+0.30(+2.79%)
Mar 13, 2006	10.94	11.05	10.72	10.76	258,682	-0.21(-1.91%)
Mar 10, 2006	10.85	11.11	10.79	10.97	171,296	+0.08(+0.73%)
Mar 09, 2006	11.00	11.05	10.82	10.89	82,868	-0.08(-0.73%)
Mar 08, 2006	11.00	11.00	10.70	10.97	97,297	-0.01(-0.09%)
Mar 07, 2006	11.31	11.37	10.88	10.98	74,612	-0.36(-3.17%)
Mar 06, 2006	11.40	11.44	11.23	11.34	65,471	-0.08(-0.70%)
Mar 03, 2006	11.68	11.68	11.40	11.42	46,374	-0.24(-2.06%)
Mar 02, 2006	11.30	11.79	11.30	11.66	79,209	+0.16(+1.39%)
Mar 01, 2006	11.57	11.57	11.14	11.50	324,535	-0.06(-0.52%)
Feb 28, 2006	11.83	11.89	11.50	11.56	277,298	-0.27(-2.28%)
Feb 27, 2006	11.97	11.97	11.83	11.83	92,800	-0.17(-1.42%)
Feb 24, 2006	11.67	12.00	11.66	12.00	167,717	+0.33(+2.83%)
Feb 23, 2006	11.67	11.75	11.35	11.67	326,435	-0.04(-0.34%)
Feb 22, 2006	11.60	11.78	11.50	11.71	93,912	+0.08(+0.69%)
Feb 21, 2006	11.80	11.95	11.51	11.63	169,764	-0.22(-1.86%)
Feb 17, 2006	11.64	12.01	11.52	11.85	176,186	+0.15(+1.28%)
Feb 16, 2006	11.40	11.80	11.37	11.70	269,600	+0.26(+2.27%)
Feb 15, 2006	11.16	11.50	11.12	11.44	245,678	+0.24(+2.14%)
Feb 14, 2006	10.87	11.29	10.87	11.20	315,103	+0.30(+2.75%)
Feb 13, 2006	11.31	11.31	10.73	10.90	104,630	-0.46(-4.05%)
Feb 10, 2006	11.33	11.42	11.23	11.36	68,565	+0.00(+0.00%)
Feb 09, 2006	11.30	11.40	10.96	11.36	212,814	+0.03(+0.26%)
Feb 08, 2006	11.55	11.67	11.28	11.33	186,822	-0.21(-1.82%)
Feb 07, 2006	11.72	11.74	11.39	11.54	122,501	-0.20(-1.70%)
Feb 06, 2006	11.75	11.84	11.47	11.74	138,620	-0.01(-0.09%)
Feb 03, 2006	11.36	11.84	11.36	11.75	180,955	+0.33(+2.89%)
Feb 02, 2006	11.80	11.80	11.14	11.42	286,008	-0.38(-3.22%)
Feb 01, 2006	11.51	12.09	11.51	11.80	332,812	+0.22(+1.90%)
Jan 31, 2006	12.13	12.13	11.22	11.58	469,259	-0.78(-6.31%)
Jan 30, 2006	12.45	12.80	12.27	12.36	309,636	-0.14(-1.12%)
Jan 27, 2006	11.98	12.75	11.98	12.50	197,002	+0.49(+4.08%)
Jan 26, 2006	11.85	12.23	11.85	12.01	190,481	+0.12(+1.01%)
Jan 25, 2006	11.90	12.01	11.68	11.89	122,128	+0.04(+0.34%)
Jan 24, 2006	11.98	12.07	11.65	11.85	69,659	-0.16(-1.33%)
Jan 23, 2006	12.00	12.09	11.94	12.01	75,173	+0.01(+0.08%)
Jan 20, 2006	11.71	12.07	11.55	12.00	234,817	+0.34(+2.92%)
Jan 19, 2006	11.31	11.86	11.17	11.66	234,475	+0.36(+3.14%)
Jan 18, 2006	11.36	11.37	11.05	11.30	107,579	-0.04(-0.31%)
Jan 17, 2006	11.17	11.42	11.17	11.34	108,793	+0.05(+0.44%)
Jan 13, 2006	11.59	11.66	10.93	11.29	250,183	-0.33(-2.84%)
Jan 12, 2006	11.86	11.86	11.60	11.62	57,600	-0.17(-1.44%)
Jan 11, 2006	11.76	11.95	11.61	11.79	216,405	-0.01(-0.08%)
Jan 10, 2006	12.35	12.36	11.73	11.80	218,075	-0.55(-4.45%)
Jan 09, 2006	12.20	12.35	12.07	12.35	90,988	+0.06(+0.49%)
Jan 06, 2006	11.94	12.32	11.94	12.29	83,595	+0.31(+2.59%)
Jan 05, 2006	12.15	12.33	11.83	11.98	91,876	-0.30(-2.44%)
Jan 04, 2006	11.98	12.49	11.92	12.28	235,274	+0.22(+1.82%)

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.