Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.16	13.24	11.84	11.88	3,175,034	-1.37(-10.31%)
Mar 30, 2006	13.56	13.80	13.06	13.24	795,172	-0.56(-4.06%)
Mar 29, 2006	13.50	13.99	13.47	13.80	1,660,974	+0.28(+2.07%)
Mar 28, 2006	13.40	13.59	13.37	13.52	451,618	+0.06(+0.45%)
Mar 27, 2006	13.45	13.54	13.28	13.46	616,526	+0.04(+0.26%)
Mar 24, 2006	12.96	13.45	12.95	13.43	946,562	+0.49(+3.75%)
Mar 23, 2006	12.93	12.97	12.35	12.94	734,000	+0.04(+0.27%)
Mar 22, 2006	12.48	12.93	12.12	12.90	723,000	+0.38(+2.99%)
Mar 21, 2006	12.46	12.88	12.33	12.53	1,192,090	+0.00(+0.04%)
Mar 20, 2006	12.76	12.81	12.29	12.53	1,010,754	-0.15(-1.18%)
Mar 17, 2006	12.76	12.91	12.65	12.68	1,119,218	-0.08(-0.63%)
Mar 16, 2006	13.04	13.10	12.64	12.76	1,081,244	-0.34(-2.63%)
Mar 15, 2006	13.17	13.28	12.94	13.10	513,464	-0.02(-0.15%)
Mar 14, 2006	12.80	13.14	12.65	13.12	1,483,420	+0.34(+2.70%)
Mar 13, 2006	12.74	13.18	12.71	12.78	842,856	+0.10(+0.79%)
Mar 10, 2006	12.50	12.86	12.38	12.68	555,042	+0.18(+1.40%)
Mar 09, 2006	12.48	12.67	12.48	12.50	788,168	+0.01(+0.04%)
Mar 08, 2006	12.03	12.60	11.78	12.49	1,031,358	+0.26(+2.17%)
Mar 07, 2006	12.74	12.82	12.19	12.23	1,112,258	-0.53(-4.12%)
Mar 06, 2006	12.91	13.03	12.63	12.76	510,182	-0.17(-1.35%)
Mar 03, 2006	13.05	13.26	12.88	12.93	478,088	-0.15(-1.15%)
Mar 02, 2006	13.00	13.09	12.51	13.08	839,172	+0.08(+0.62%)
Mar 01, 2006	12.79	13.22	12.74	13.00	944,358	+0.29(+2.24%)
Feb 28, 2006	12.60	12.89	11.82	12.71	2,263,754	+0.12(+0.91%)
Feb 27, 2006	12.54	12.70	12.45	12.60	1,365,876	+0.06(+0.52%)
Feb 24, 2006	12.44	12.62	12.33	12.54	1,569,066	+0.13(+1.05%)
Feb 23, 2006	12.47	12.57	12.14	12.40	937,896	-0.04(-0.28%)
Feb 22, 2006	12.00	12.48	12.00	12.44	765,282	+0.39(+3.28%)
Feb 21, 2006	11.44	12.25	11.06	12.04	1,082,010	-0.12(-1.03%)
Feb 17, 2006	12.14	12.29	11.97	12.17	926,554	+0.06(+0.54%)
Feb 16, 2006	11.57	12.19	11.52	12.11	1,567,600	+0.60(+5.17%)
Feb 15, 2006	11.11	11.51	10.96	11.51	908,774	+0.41(+3.69%)
Feb 14, 2006	10.68	11.25	10.65	11.10	1,474,620	+0.45(+4.18%)
Feb 13, 2006	10.38	10.69	10.38	10.65	775,888	+0.06(+0.61%)
Feb 10, 2006	10.48	10.62	9.950	10.59	1,179,952	+0.13(+1.29%)
Feb 09, 2006	10.44	10.65	10.39	10.46	656,796	+0.03(+0.24%)
Feb 08, 2006	10.92	10.97	10.32	10.43	1,435,472	-0.52(-4.71%)
Feb 07, 2006	11.02	11.21	10.68	10.95	659,682	-0.11(-0.95%)
Feb 06, 2006	11.10	11.22	10.40	11.05	1,288,956	-0.28(-2.47%)
Feb 03, 2006	11.04	11.53	11.00	11.33	981,762	+0.29(+2.58%)
Feb 02, 2006	10.55	11.21	10.55	11.04	1,058,018	+0.33(+3.08%)
Feb 01, 2006	10.62	10.74	10.43	10.71	2,286,514	-0.01(-0.05%)
Jan 31, 2006	10.47	11.02	10.45	10.72	2,636,324	+0.24(+2.24%)
Jan 30, 2006	10.29	10.51	10.26	10.48	1,002,206	+0.27(+2.64%)
Jan 27, 2006	10.00	10.30	9.920	10.21	989,030	+0.24(+2.41%)
Jan 26, 2006	9.955	10.08	9.795	9.975	804,526	+0.01(+0.10%)
Jan 25, 2006	10.07	10.20	9.815	9.965	686,748	-0.11(-1.09%)
Jan 24, 2006	10.04	10.10	9.905	10.07	843,744	+0.06(+0.60%)
Jan 23, 2006	9.845	10.05	9.785	10.02	966,558	+0.10(+0.96%)
Jan 20, 2006	9.935	10.04	9.825	9.920	976,460	+0.04(+0.40%)
Jan 19, 2006	9.755	10.00	9.755	9.880	1,267,888	+0.12(+1.28%)
Jan 18, 2006	9.600	9.790	9.445	9.755	1,469,118	+0.12(+1.19%)
Jan 17, 2006	9.405	9.640	9.275	9.640	785,304	+0.16(+1.63%)
Jan 13, 2006	9.495	9.565	9.175	9.485	913,204	-0.08(-0.78%)
Jan 12, 2006	8.795	9.700	8.794	9.560	1,989,200	+0.70(+7.84%)
Jan 11, 2006	8.445	8.870	8.400	8.865	1,409,494	+0.51(+6.04%)
Jan 10, 2006	8.075	8.475	8.050	8.360	735,058	+0.24(+3.02%)
Jan 09, 2006	8.180	8.370	8.065	8.115	343,340	-0.12(-1.40%)
Jan 06, 2006	7.780	8.270	7.635	8.230	1,215,962	+0.49(+6.33%)
Jan 05, 2006	7.640	7.800	7.630	7.740	360,056	+0.09(+1.18%)
Jan 04, 2006	7.405	7.795	7.280	7.650	911,986	+0.25(+3.31%)

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.