Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	9.170	9.207	8.946	9.043	508,086	-0.13(-1.38%)
Mar 30, 2006	9.319	9.319	9.096	9.170	577,682	-0.16(-1.76%)
Mar 29, 2006	9.692	9.692	9.282	9.334	380,234	-0.36(-3.69%)
Mar 28, 2006	9.468	9.692	9.327	9.692	425,126	-0.04(-0.38%)
Mar 27, 2006	9.841	9.916	9.506	9.729	276,776	-0.04(-0.46%)
Mar 24, 2006	9.617	9.893	9.453	9.774	489,702	+0.16(+1.63%)
Mar 23, 2006	9.334	9.625	9.275	9.617	431,230	+0.52(+5.74%)
Mar 22, 2006	9.066	9.297	8.909	9.096	529,950	-0.04(-0.41%)
Mar 21, 2006	9.133	9.588	9.073	9.133	357,392	-0.01(-0.08%)
Mar 20, 2006	9.215	9.215	9.021	9.140	576,254	-0.07(-0.81%)
Mar 17, 2006	9.461	9.468	8.946	9.215	1,035,428	-0.27(-2.83%)
Mar 16, 2006	9.543	9.729	9.398	9.483	540,370	-0.06(-0.63%)
Mar 15, 2006	9.692	9.729	9.207	9.543	827,070	-0.01(-0.08%)
Mar 14, 2006	9.729	9.804	9.453	9.550	738,325	-0.24(-2.44%)
Mar 13, 2006	10.21	10.42	9.692	9.789	534,860	-0.42(-4.09%)
Mar 10, 2006	10.01	10.30	9.796	10.21	313,180	+0.13(+1.26%)
Mar 09, 2006	10.33	10.42	10.02	10.08	310,605	-0.24(-2.31%)
Mar 08, 2006	9.692	10.44	9.543	10.32	718,871	+0.56(+5.73%)
Mar 07, 2006	9.878	9.946	9.692	9.759	484,332	-0.27(-2.68%)
Mar 06, 2006	10.06	10.27	9.916	10.03	330,179	+0.07(+0.67%)
Mar 03, 2006	9.774	10.21	9.714	9.960	775,750	+0.01(+0.15%)
Mar 02, 2006	10.51	10.55	9.781	9.946	1,556,935	-0.60(-5.72%)
Mar 01, 2006	10.91	10.91	10.46	10.55	744,097	-0.19(-1.80%)
Feb 28, 2006	10.95	11.18	10.67	10.74	595,072	-0.21(-1.91%)
Feb 27, 2006	10.74	11.18	10.74	10.95	511,286	+0.21(+1.94%)
Feb 24, 2006	10.85	10.85	10.56	10.74	504,605	-0.06(-0.55%)
Feb 23, 2006	11.06	11.10	10.77	10.80	418,561	-0.16(-1.43%)
Feb 22, 2006	11.71	11.71	10.65	10.96	1,245,766	-0.69(-5.89%)
Feb 21, 2006	11.90	11.94	11.56	11.65	329,926	-0.24(-2.00%)
Feb 17, 2006	11.63	12.08	11.49	11.88	296,873	+0.24(+2.04%)
Feb 16, 2006	11.62	12.12	11.53	11.65	460,336	+0.05(+0.45%)
Feb 15, 2006	11.41	11.78	11.15	11.59	578,755	+0.19(+1.63%)
Feb 14, 2006	11.41	11.53	11.00	11.41	734,210	-0.07(-0.65%)
Feb 13, 2006	11.75	11.89	11.29	11.48	734,662	-0.40(-3.39%)
Feb 10, 2006	12.45	12.53	11.56	11.88	1,172,523	-0.44(-3.57%)
Feb 09, 2006	11.79	13.01	11.74	12.32	2,669,260	+0.59(+5.02%)
Feb 08, 2006	11.79	11.93	11.21	11.73	582,717	-0.07(-0.57%)
Feb 07, 2006	11.85	12.20	11.67	11.80	605,859	-0.05(-0.44%)
Feb 06, 2006	11.97	12.00	11.59	11.85	388,992	-0.07(-0.63%)
Feb 03, 2006	11.88	12.16	11.71	11.93	507,387	-0.07(-0.56%)
Feb 02, 2006	12.37	12.67	11.85	12.00	648,405	-0.29(-2.37%)
Feb 01, 2006	12.06	12.52	12.00	12.29	821,252	+0.23(+1.92%)
Jan 31, 2006	12.08	12.23	11.79	12.06	1,081,215	-0.14(-1.16%)
Jan 30, 2006	11.76	12.37	11.56	12.20	1,813,838	+0.64(+5.55%)
Jan 27, 2006	11.41	11.56	11.12	11.56	1,237,730	+0.08(+0.71%)
Jan 26, 2006	11.11	11.56	10.63	11.47	5,467,233	+1.27(+12.43%)
Jan 25, 2006	10.55	10.88	9.990	10.21	2,520,999	-0.31(-2.99%)
Jan 24, 2006	10.44	10.52	10.09	10.52	1,112,542	-0.01(-0.14%)
Jan 23, 2006	10.59	10.60	10.30	10.53	1,029,094	-0.05(-0.49%)
Jan 20, 2006	10.33	10.60	10.21	10.59	1,896,961	+0.26(+2.53%)
Jan 19, 2006	10.01	10.36	9.767	10.33	1,532,762	+0.33(+3.28%)
Jan 18, 2006	9.461	10.01	9.416	9.998	893,423	+0.34(+3.47%)
Jan 17, 2006	9.461	9.737	9.319	9.662	585,860	+0.13(+1.33%)
Jan 13, 2006	9.692	9.766	9.327	9.535	519,276	-0.19(-1.99%)
Jan 12, 2006	9.737	9.908	9.498	9.729	2,367,408	-0.28(-2.76%)
Jan 11, 2006	8.671	10.06	8.671	10.01	2,430,738	+1.10(+12.30%)
Jan 10, 2006	8.782	8.946	8.700	8.909	278,212	-0.04(-0.42%)
Jan 09, 2006	8.842	8.984	8.589	8.946	838,187	+0.10(+1.18%)
Jan 06, 2006	8.857	8.872	8.223	8.842	647,049	-0.09(-1.00%)
Jan 05, 2006	8.939	9.021	8.872	8.932	535,065	-0.10(-1.16%)
Jan 04, 2006	8.946	9.036	8.663	9.036	484,221	+0.07(+0.83%)
Jan 03, 2006	8.760	9.021	8.574	8.961	496,914	+0.01(+0.17%)
Dec 30, 2005	8.656	8.946	8.648	8.946	509,907	-0.11(-1.23%)
Dec 29, 2005	9.088	9.140	8.574	9.058	2,700,971	-0.19(-2.10%)
Dec 28, 2005	9.319	9.558	9.133	9.252	311,854	-0.36(-3.72%)
Dec 27, 2005	9.953	9.953	9.364	9.610	61,700	-0.31(-3.08%)
Dec 23, 2005	9.789	10.03	9.768	9.916	147,067	+0.07(+0.68%)
Dec 22, 2005	9.506	9.893	9.506	9.849	250,835	+0.19(+2.01%)
Dec 21, 2005	9.468	9.767	9.319	9.655	154,385	+0.30(+3.19%)
Dec 20, 2005	9.431	9.647	9.295	9.357	116,750	-0.26(-2.71%)
Dec 19, 2005	9.543	9.707	9.543	9.617	171,427	-0.04(-0.46%)
Dec 16, 2005	9.722	9.841	9.357	9.662	110,979	-0.03(-0.31%)
Dec 15, 2005	9.767	9.878	9.632	9.692	141,149	-0.01(-0.08%)
Dec 14, 2005	9.767	9.834	9.610	9.699	133,038	-0.07(-0.69%)
Dec 13, 2005	9.729	9.819	9.670	9.767	63,721	+0.00(+0.00%)
Dec 12, 2005	9.685	9.878	9.685	9.767	58,451	+0.07(+0.71%)
Dec 09, 2005	9.767	9.844	9.491	9.698	106,416	-0.20(-2.05%)
Dec 08, 2005	9.878	9.923	9.767	9.901	142,892	+0.08(+0.84%)
Dec 07, 2005	9.826	9.841	9.692	9.819	101,418	+0.13(+1.31%)
Dec 06, 2005	10.06	10.06	9.580	9.692	103,237	-0.22(-2.18%)
Dec 05, 2005	9.603	9.908	9.580	9.908	138,684	+0.31(+3.18%)
Dec 02, 2005	9.655	9.692	9.483	9.603	167,525	+0.10(+1.10%)
Dec 01, 2005	9.468	9.617	9.170	9.498	242,267	+0.21(+2.25%)
Nov 30, 2005	9.096	9.357	8.760	9.289	228,304	+0.27(+2.98%)
Nov 29, 2005	9.580	9.617	9.021	9.021	379,657	-0.52(-5.47%)
Nov 28, 2005	9.692	9.893	9.394	9.543	211,518	-0.16(-1.61%)
Nov 25, 2005	9.573	9.744	9.573	9.699	57,302	-0.05(-0.53%)
Nov 23, 2005	9.953	10.10	9.506	9.751	529,823	-0.25(-2.54%)
Nov 22, 2005	9.841	10.27	9.789	10.01	488,975	+0.04(+0.37%)
Nov 21, 2005	10.61	10.83	9.849	9.968	555,309	-0.71(-6.63%)
Nov 18, 2005	10.70	10.88	10.45	10.68	139,081	+0.05(+0.49%)
Nov 17, 2005	10.93	11.04	10.59	10.62	143,194	-0.07(-0.70%)
Nov 16, 2005	11.06	11.06	10.34	10.70	194,032	-0.38(-3.43%)
Nov 15, 2005	11.15	11.85	10.85	11.08	538,590	+0.23(+2.13%)
Nov 14, 2005	10.38	10.95	10.38	10.85	197,783	+0.48(+4.59%)
Nov 11, 2005	10.51	10.77	10.24	10.37	81,080	-0.23(-2.17%)
Nov 10, 2005	10.75	10.80	10.10	10.60	158,302	-0.22(-2.00%)
Nov 09, 2005	10.85	11.18	10.81	10.82	144,342	-0.22(-1.96%)
Nov 08, 2005	10.72	11.15	10.70	11.03	73,845	+0.23(+2.14%)
Nov 07, 2005	11.03	11.26	10.74	10.80	163,454	-0.19(-1.70%)
Nov 04, 2005	10.81	11.18	10.53	10.99	103,013	+0.11(+1.03%)
Nov 03, 2005	10.85	11.44	10.84	10.88	391,364	+0.04(+0.41%)
Nov 02, 2005	10.59	10.97	10.51	10.83	157,941	+0.10(+0.90%)
Nov 01, 2005	10.59	11.03	10.59	10.74	186,329	+0.01(+0.14%)
Oct 31, 2005	9.849	11.08	9.849	10.72	765,019	+0.85(+8.61%)
Oct 28, 2005	9.767	10.02	9.051	9.871	1,104,740	-0.14(-1.41%)
Oct 27, 2005	10.87	10.87	9.878	10.01	822,727	-0.84(-7.76%)
Oct 26, 2005	10.59	10.96	10.36	10.86	363,350	+0.51(+4.97%)
Oct 25, 2005	9.990	10.77	9.908	10.34	621,690	+0.38(+3.82%)
Oct 24, 2005	9.923	10.33	9.655	9.960	455,610	+0.05(+0.53%)
Oct 21, 2005	10.15	10.36	9.729	9.908	433,072	+0.60(+6.41%)
Oct 20, 2005	9.439	9.729	9.155	9.312	217,251	+0.14(+1.54%)
Oct 19, 2005	9.804	9.886	9.081	9.170	282,632	-0.70(-7.10%)
Oct 18, 2005	10.31	10.31	9.871	9.871	131,555	-0.42(-4.06%)
Oct 17, 2005	9.893	10.39	9.856	10.29	128,309	+0.37(+3.76%)
Oct 14, 2005	9.878	10.30	9.714	9.916	127,335	+0.06(+0.61%)
Oct 13, 2005	9.163	10.21	9.163	9.856	388,580	+0.16(+1.61%)
Oct 12, 2005	10.21	10.21	9.148	9.699	460,390	-0.48(-4.76%)
Oct 11, 2005	10.55	10.91	10.07	10.18	216,308	-0.40(-3.80%)
Oct 10, 2005	10.78	11.00	10.26	10.59	188,641	-0.04(-0.35%)
Oct 07, 2005	10.16	10.74	10.16	10.62	197,569	+0.30(+2.89%)
Oct 06, 2005	11.20	11.20	10.10	10.33	685,943	-0.84(-7.55%)
Oct 05, 2005	11.56	11.61	11.11	11.17	210,119	-0.39(-3.35%)
Oct 04, 2005	11.82	12.00	11.56	11.56	647,999	+0.14(+1.24%)
Oct 03, 2005	11.66	11.68	11.07	11.41	536,098	+0.01(+0.06%)
Sep 30, 2005	10.80	12.17	10.78	11.41	976,044	+0.68(+6.32%)
Sep 29, 2005	10.81	10.81	10.54	10.73	131,644	+0.00(+0.00%)
Sep 28, 2005	10.77	10.85	10.66	10.73	233,544	-0.04(-0.42%)
Sep 27, 2005	10.81	10.81	10.46	10.77	264,716	+0.02(+0.21%)
Sep 26, 2005	10.65	10.92	10.44	10.75	351,175	-0.04(-0.41%)
Sep 23, 2005	10.80	10.88	9.916	10.80	590,822	+0.44(+4.25%)
Sep 22, 2005	10.36	10.40	10.07	10.36	282,649	+0.07(+0.73%)
Sep 21, 2005	9.804	10.29	9.699	10.28	404,394	+0.28(+2.76%)
Sep 20, 2005	10.06	10.42	9.655	10.01	324,495	+0.04(+0.45%)
Sep 19, 2005	9.394	10.25	9.394	9.960	510,481	+0.50(+5.28%)
Sep 16, 2005	9.588	9.692	9.371	9.461	284,009	-0.18(-1.86%)
Sep 15, 2005	10.26	10.72	9.543	9.640	790,167	-0.47(-4.65%)
Sep 14, 2005	9.394	10.25	9.394	10.11	850,791	+0.68(+7.19%)
Sep 13, 2005	9.088	9.535	8.574	9.431	659,560	+0.60(+6.84%)
Sep 12, 2005	8.536	9.185	8.440	8.827	1,573,987	+0.57(+6.86%)
Sep 09, 2005	8.201	8.387	8.052	8.261	476,138	+0.17(+2.12%)
Sep 08, 2005	8.648	8.648	8.015	8.089	56,580	-0.48(-5.62%)
Sep 07, 2005	8.313	8.648	8.313	8.571	36,282	+0.31(+3.75%)
Sep 06, 2005	8.335	8.611	8.208	8.261	24,390	-0.12(-1.42%)
Sep 02, 2005	8.536	8.536	8.320	8.380	5,345	-0.05(-0.62%)
Sep 01, 2005	8.686	8.872	8.380	8.432	39,932	+0.09(+1.07%)
Aug 31, 2005	8.395	8.760	8.343	8.343	87,828	-0.22(-2.61%)
Aug 30, 2005	8.447	8.908	8.372	8.566	52,985	+0.01(+0.09%)
Aug 29, 2005	8.648	8.842	8.074	8.559	104,581	-0.16(-1.83%)
Aug 26, 2005	8.462	8.932	8.387	8.718	381,698	+0.27(+3.21%)
Aug 25, 2005	8.164	8.462	7.754	8.447	163,937	+0.40(+4.91%)
Aug 24, 2005	7.903	8.164	7.791	8.052	149,668	+0.19(+2.37%)
Aug 23, 2005	7.701	7.903	7.701	7.865	40,563	+0.26(+3.43%)
Aug 22, 2005	7.530	7.605	7.493	7.605	7,106	+0.10(+1.29%)
Aug 19, 2005	7.381	7.530	7.381	7.508	11,558	+0.10(+1.31%)
Aug 18, 2005	7.828	7.828	7.321	7.411	73,682	-0.42(-5.33%)
Aug 17, 2005	7.918	7.947	7.828	7.828	41,915	-0.07(-0.94%)
Aug 16, 2005	7.977	8.097	7.895	7.903	10,797	-0.03(-0.38%)
Aug 15, 2005	8.015	8.328	7.888	7.933	86,525	+0.07(+0.85%)
Aug 12, 2005	8.089	8.126	7.836	7.865	121,022	-0.30(-3.65%)
Aug 11, 2005	7.828	8.201	7.828	8.164	22,920	+0.30(+3.79%)
Aug 10, 2005	8.015	8.201	7.865	7.865	143,538	+0.18(+2.33%)
Aug 09, 2005	7.977	7.977	7.649	7.687	106,849	-0.10(-1.34%)
Aug 08, 2005	7.567	7.903	7.567	7.791	43,892	+0.23(+3.06%)
Aug 05, 2005	7.531	8.000	7.530	7.560	27,439	-0.01(-0.20%)
Aug 04, 2005	7.619	7.619	7.575	7.575	1,818	-0.04(-0.59%)
Aug 03, 2005	7.493	7.828	7.455	7.619	42,078	+0.01(+0.20%)
Aug 02, 2005	8.067	8.201	7.321	7.605	115,076	-0.32(-4.05%)
Aug 01, 2005	8.462	8.462	7.828	7.925	29,429	+0.14(+1.82%)
Jul 29, 2005	8.313	8.395	7.783	7.783	150,286	-0.63(-7.45%)
Jul 28, 2005	8.015	8.536	8.015	8.410	241,308	+0.40(+4.93%)
Jul 27, 2005	7.977	8.067	7.851	8.015	27,704	+0.19(+2.38%)
Jul 26, 2005	7.970	7.977	7.828	7.828	218,073	+0.00(+0.00%)
Jul 25, 2005	7.970	7.970	7.821	7.828	13,363	+0.22(+2.94%)
Jul 22, 2005	7.545	7.605	7.306	7.605	302,827	+0.11(+1.49%)
Jul 21, 2005	7.679	7.769	7.463	7.493	56,760	-0.19(-2.52%)
Jul 20, 2005	7.791	7.977	7.679	7.687	174,034	-0.10(-1.34%)
Jul 19, 2005	7.836	7.851	7.754	7.791	125,255	+0.02(+0.29%)
Jul 18, 2005	7.679	7.828	7.679	7.769	145,818	+0.09(+1.17%)
Jul 15, 2005	7.455	7.679	7.455	7.679	45,518	+0.17(+2.28%)
Jul 14, 2005	7.239	7.746	7.239	7.508	286,228	+0.28(+3.92%)
Jul 13, 2005	6.822	7.455	6.822	7.224	284,017	+0.40(+5.90%)
Jul 12, 2005	7.269	7.269	6.523	6.822	344,547	-0.35(-4.89%)
Jul 11, 2005	8.387	8.387	7.142	7.172	252,788	-0.34(-4.47%)
Jul 08, 2005	7.828	7.940	7.493	7.508	219,794	-0.02(-0.30%)
Jul 07, 2005	8.924	9.446	7.381	7.530	990,345	-0.62(-7.59%)
Jul 06, 2005	8.015	8.298	8.015	8.149	459,400	+0.16(+2.05%)
Jul 05, 2005	8.097	8.097	7.962	7.985	112,401	+0.04(+0.47%)
Jul 01, 2005	8.052	8.089	7.843	7.947	285,296	+0.12(+1.52%)

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.