Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.83	13.00	12.49	12.83	41,266	-0.14(-1.06%)
Mar 30, 2006	13.00	13.00	12.71	12.97	7,799	-0.02(-0.18%)
Mar 29, 2006	12.99	13.00	12.77	12.99	18,524	+0.03(+0.23%)
Mar 28, 2006	13.02	13.02	12.95	12.96	126,204	-0.04(-0.31%)
Mar 27, 2006	13.21	13.21	12.90	13.00	168,128	-0.05(-0.38%)
Mar 24, 2006	12.61	13.14	12.61	13.05	73,367	+0.47(+3.74%)
Mar 23, 2006	12.54	12.64	12.50	12.58	13,600	+0.04(+0.32%)
Mar 22, 2006	12.50	12.69	12.50	12.54	11,300	+0.04(+0.32%)
Mar 21, 2006	12.60	12.90	12.50	12.50	15,854	-0.05(-0.40%)
Mar 20, 2006	12.67	12.76	12.50	12.55	22,652	-0.06(-0.48%)
Mar 17, 2006	12.65	12.80	12.39	12.61	95,151	-0.39(-3.00%)
Mar 16, 2006	13.16	13.19	12.94	13.00	14,487	-0.13(-0.99%)
Mar 15, 2006	13.20	13.45	13.00	13.13	58,199	+0.05(+0.38%)
Mar 14, 2006	13.32	13.32	13.05	13.08	26,440	-0.19(-1.43%)
Mar 13, 2006	13.50	13.50	13.27	13.27	6,949	-0.05(-0.38%)
Mar 10, 2006	13.32	13.68	13.31	13.32	8,091	-0.09(-0.67%)
Mar 09, 2006	13.65	13.89	13.27	13.41	59,703	-0.49(-3.53%)
Mar 08, 2006	13.74	14.06	13.67	13.90	31,105	+0.25(+1.83%)
Mar 07, 2006	13.69	13.95	13.65	13.65	15,081	-0.04(-0.29%)
Mar 06, 2006	13.90	13.92	13.65	13.69	17,154	-0.25(-1.79%)
Mar 03, 2006	14.10	14.10	13.90	13.94	21,951	-0.18(-1.27%)
Mar 02, 2006	14.32	14.33	14.12	14.12	40,760	-0.08(-0.56%)
Mar 01, 2006	14.20	14.75	14.01	14.20	65,471	+0.06(+0.42%)
Feb 28, 2006	14.52	15.00	14.04	14.14	32,610	-0.38(-2.62%)
Feb 27, 2006	14.20	15.17	13.92	14.52	35,772	+0.38(+2.69%)
Feb 24, 2006	13.45	14.30	13.21	14.14	11,109	+0.55(+4.05%)
Feb 23, 2006	13.62	14.00	13.50	13.59	45,730	-0.41(-2.93%)
Feb 22, 2006	13.20	14.25	13.15	14.00	36,743	+0.79(+5.98%)
Feb 21, 2006	13.23	13.35	13.14	13.21	10,071	+0.04(+0.30%)
Feb 17, 2006	13.17	13.17	13.06	13.17	31,802	+0.07(+0.53%)
Feb 16, 2006	13.25	13.25	13.01	13.10	43,500	-0.10(-0.76%)
Feb 15, 2006	13.00	13.30	12.86	13.20	104,312	+0.28(+2.20%)
Feb 14, 2006	12.83	12.96	12.61	12.92	28,991	+0.11(+0.83%)
Feb 13, 2006	12.74	12.83	12.60	12.81	18,150	+0.21(+1.67%)
Feb 10, 2006	12.74	12.74	12.43	12.60	8,358	-0.20(-1.56%)
Feb 09, 2006	12.50	13.00	12.50	12.80	19,536	+0.30(+2.40%)
Feb 08, 2006	12.35	12.70	12.30	12.50	17,071	+0.22(+1.79%)
Feb 07, 2006	12.30	12.60	12.15	12.28	21,923	-0.03(-0.24%)
Feb 06, 2006	12.56	12.75	12.00	12.31	26,708	-0.19(-1.52%)
Feb 03, 2006	13.05	13.05	12.26	12.50	21,106	-0.47(-3.62%)
Feb 02, 2006	13.02	13.48	12.25	12.97	66,125	-0.03(-0.23%)
Feb 01, 2006	12.25	13.50	12.25	13.00	29,503	+0.70(+5.69%)
Jan 31, 2006	12.95	12.95	12.27	12.30	22,075	-0.90(-6.82%)
Jan 30, 2006	11.81	13.50	11.81	13.20	125,729	+1.32(+11.11%)
Jan 27, 2006	11.98	12.25	11.70	11.88	23,909	-0.12(-1.00%)
Jan 26, 2006	12.60	12.60	11.70	12.00	25,983	-0.70(-5.51%)
Jan 25, 2006	12.53	12.74	12.00	12.70	7,236	+0.11(+0.88%)
Jan 24, 2006	12.04	13.05	12.00	12.59	20,294	+0.47(+3.87%)
Jan 23, 2006	12.80	13.04	12.12	12.12	18,489	-0.24(-1.94%)
Jan 20, 2006	12.46	12.46	11.82	12.36	40,699	-0.03(-0.22%)
Jan 19, 2006	11.68	13.21	11.52	12.39	17,508	+0.77(+6.66%)
Jan 18, 2006	11.74	11.80	11.50	11.61	6,971	-0.19(-1.58%)
Jan 17, 2006	12.50	12.89	11.71	11.80	26,949	-0.70(-5.60%)
Jan 13, 2006	13.37	13.38	12.24	12.50	38,262	-0.96(-7.13%)
Jan 12, 2006	13.70	13.75	13.15	13.46	63,000	-0.12(-0.88%)
Jan 11, 2006	13.50	13.61	13.18	13.58	27,145	+0.09(+0.67%)
Jan 10, 2006	13.35	13.60	13.19	13.49	58,423	+0.15(+1.12%)
Jan 09, 2006	13.02	13.57	12.17	13.34	151,262	+0.34(+2.62%)
Jan 06, 2006	12.85	13.00	12.78	13.00	28,412	+0.30(+2.36%)
Jan 05, 2006	12.51	12.87	12.31	12.70	18,169	+0.33(+2.67%)
Jan 04, 2006	12.33	12.40	12.15	12.37	30,257	+0.22(+1.81%)
Jan 03, 2006	12.26	12.49	11.55	12.15	21,769	+0.19(+1.59%)
Dec 30, 2005	12.45	12.50	11.78	11.96	55,197	-0.34(-2.76%)
Dec 29, 2005	12.25	12.95	12.00	12.30	40,549	+0.23(+1.91%)
Dec 28, 2005	12.44	12.60	12.01	12.07	40,800	+0.07(+0.58%)
Dec 27, 2005	12.16	12.79	11.31	12.00	110,600	+0.55(+4.80%)
Dec 23, 2005	10.70	11.47	10.44	11.45	178,221	+1.88(+19.64%)
Dec 22, 2005	9.020	9.570	9.010	9.570	56,862	+0.47(+5.16%)
Dec 21, 2005	9.510	9.600	9.000	9.100	45,542	-0.48(-5.01%)
Dec 20, 2005	10.00	10.00	9.350	9.580	41,488	-0.41(-4.10%)
Dec 19, 2005	10.02	10.39	9.750	9.990	77,039	+0.26(+2.67%)
Dec 16, 2005	11.17	11.17	9.730	9.730	362,069	-1.27(-11.55%)
Dec 15, 2005	11.45	11.45	10.50	11.00	37,954	-0.67(-5.74%)
Dec 14, 2005	11.18	12.00	10.10	11.67	29,682	+0.27(+2.37%)
Dec 13, 2005	11.63	11.78	11.18	11.40	45,389	-0.34(-2.90%)
Dec 12, 2005	12.00	12.23	11.72	11.74	34,461	-0.36(-2.98%)
Dec 09, 2005	12.54	12.55	12.02	12.10	18,466	-0.49(-3.89%)
Dec 08, 2005	13.30	13.30	12.59	12.59	55,087	-0.89(-6.60%)
Dec 07, 2005	12.86	13.75	12.82	13.48	17,209	+0.38(+2.90%)
Dec 06, 2005	12.72	13.15	12.72	13.10	19,094	+0.29(+2.26%)
Dec 05, 2005	13.01	13.15	12.71	12.81	22,175	-0.19(-1.46%)
Dec 02, 2005	13.06	13.49	13.00	13.00	165,166	-0.20(-1.52%)
Dec 01, 2005	13.21	13.25	12.68	13.20	20,066	-0.15(-1.12%)
Nov 30, 2005	13.50	13.64	12.81	13.35	38,129	-0.15(-1.11%)
Nov 29, 2005	13.50	13.51	13.38	13.50	17,903	-0.18(-1.32%)
Nov 25, 2005	13.90	14.00	13.50	13.68	21,106	+0.43(+3.25%)
Nov 23, 2005	13.64	14.17	13.25	13.25	38,197	-0.03(-0.23%)
Nov 22, 2005	12.65	13.50	12.60	13.28	27,035	+0.69(+5.48%)
Nov 21, 2005	12.99	12.99	12.35	12.59	25,446	+0.39(+3.20%)
Nov 18, 2005	12.55	12.57	12.00	12.20	27,165	+0.20(+1.67%)
Nov 17, 2005	11.71	12.43	11.71	12.00	23,311	+0.25(+2.13%)
Nov 16, 2005	12.06	12.09	11.33	11.75	54,480	-0.35(-2.89%)
Nov 15, 2005	13.00	13.00	11.57	12.10	57,917	-0.93(-7.14%)
Nov 14, 2005	13.94	13.94	13.02	13.03	51,908	-0.97(-6.93%)
Nov 11, 2005	14.00	14.43	13.06	14.00	77,711	-0.01(-0.07%)
Nov 10, 2005	14.17	14.68	14.00	14.01	40,187	-0.09(-0.64%)
Nov 09, 2005	14.74	14.80	14.00	14.10	45,159	-0.10(-0.70%)
Nov 08, 2005	14.25	14.75	13.71	14.20	100,601	+0.25(+1.79%)
Nov 07, 2005	14.00	14.10	13.55	13.95	75,203	+0.60(+4.49%)
Nov 04, 2005	14.25	14.25	12.80	13.35	90,679	+0.39(+3.01%)
Nov 03, 2005	12.80	13.50	12.75	12.96	242,027	+0.28(+2.21%)
Nov 02, 2005	12.55	13.25	11.75	12.68	138,921	+0.73(+6.11%)
Nov 01, 2005	10.61	12.75	10.50	11.95	328,342	+0.60(+5.29%)
Oct 31, 2005	11.30	11.65	10.81	11.35	78,153	+0.25(+2.25%)
Oct 28, 2005	11.71	11.71	10.91	11.10	188,502	-0.66(-5.61%)
Oct 27, 2005	10.20	12.00	10.00	11.76	907,842	+0.00(+0.00%)
Oct 26, 2005					0	+0.00(+0.00%)
Oct 25, 2005					0	+0.00(+0.00%)
Oct 24, 2005					0	+0.00(+0.00%)
Oct 21, 2005					0	+0.00(+0.00%)
Oct 20, 2005					0	+0.00(+0.00%)
Oct 19, 2005					0	+0.00(+0.00%)
Oct 18, 2005					0	+0.00(+0.00%)
Oct 17, 2005					0	+0.00(+0.00%)
Oct 14, 2005					0	+0.00(+0.00%)
Oct 13, 2005					0	+0.00(+0.00%)
Oct 12, 2005					0	+0.00(+0.00%)
Oct 11, 2005					0	+0.00(+0.00%)
Oct 10, 2005					0	+0.00(+0.00%)
Oct 07, 2005					0	+0.00(+0.00%)
Oct 06, 2005					0	+0.00(+0.00%)
Oct 05, 2005					0	+0.00(+0.00%)
Oct 04, 2005					0	+0.00(+0.00%)
Oct 03, 2005					0	+0.00(+0.00%)
Sep 30, 2005					0	+0.00(+0.00%)

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.