Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.84	11.88	11.68	11.75	474,182	-0.06(-0.52%)
Mar 30, 2006	11.67	11.84	11.30	11.81	318,103	+0.19(+1.62%)
Mar 29, 2006	11.01	11.69	10.90	11.62	460,061	+0.59(+5.31%)
Mar 28, 2006	10.76	11.06	10.76	11.04	231,888	+0.21(+1.91%)
Mar 27, 2006	10.68	10.83	10.68	10.83	91,046	+0.16(+1.46%)
Mar 24, 2006	10.51	10.68	10.51	10.68	102,566	+0.16(+1.48%)
Mar 23, 2006	10.35	10.54	10.25	10.52	106,653	+0.14(+1.32%)
Mar 22, 2006	10.58	10.62	10.37	10.38	87,329	-0.22(-2.03%)
Mar 21, 2006	10.74	10.79	10.59	10.60	293,948	-0.14(-1.30%)
Mar 20, 2006	10.63	10.80	10.62	10.74	232,631	+0.09(+0.86%)
Mar 17, 2006	10.59	10.65	10.54	10.65	337,799	+0.08(+0.76%)
Mar 16, 2006	10.52	10.58	10.47	10.56	184,693	+0.06(+0.59%)
Mar 15, 2006	10.39	10.57	10.39	10.50	196,213	+0.14(+1.38%)
Mar 14, 2006	10.19	10.36	10.19	10.36	92,904	+0.16(+1.58%)
Mar 13, 2006	10.20	10.31	10.14	10.20	102,566	+0.03(+0.29%)
Mar 10, 2006	10.04	10.17	10.04	10.17	41,249	+0.14(+1.42%)
Mar 09, 2006	10.06	10.16	9.981	10.03	60,573	-0.04(-0.37%)
Mar 08, 2006	10.06	10.12	9.994	10.06	46,823	-0.04(-0.43%)
Mar 07, 2006	10.16	10.19	10.10	10.11	115,201	-0.11(-1.11%)
Mar 06, 2006	10.39	10.41	10.22	10.22	72,093	-0.20(-1.89%)
Mar 03, 2006	10.45	10.48	10.29	10.42	73,951	-0.06(-0.62%)
Mar 02, 2006	10.29	10.48	10.29	10.48	79,897	+0.16(+1.56%)
Mar 01, 2006	10.33	10.34	10.28	10.32	154,592	+0.01(+0.05%)
Feb 28, 2006	10.41	10.40	10.31	10.31	96,620	-0.09(-0.88%)
Feb 27, 2006	10.46	10.49	10.37	10.41	44,965	-0.06(-0.57%)
Feb 24, 2006	10.43	10.47	10.33	10.47	102,937	+0.02(+0.16%)
Feb 23, 2006	10.31	10.45	10.24	10.45	86,586	+0.16(+1.52%)
Feb 22, 2006	10.23	10.36	10.23	10.29	79,154	+0.13(+1.24%)
Feb 21, 2006	10.23	10.23	10.12	10.17	98,106	-0.10(-0.94%)
Feb 17, 2006	10.45	10.47	10.11	10.26	147,903	-0.07(-0.65%)
Feb 16, 2006	10.22	10.36	10.20	10.33	106,653	+0.11(+1.08%)
Feb 15, 2006	10.17	10.28	10.10	10.22	87,329	+0.06(+0.61%)
Feb 14, 2006	10.22	10.29	10.14	10.16	57,600	-0.04(-0.40%)
Feb 13, 2006	10.11	10.36	10.06	10.20	62,803	+0.09(+0.91%)
Feb 10, 2006	10.14	10.16	10.03	10.11	73,580	-0.07(-0.66%)
Feb 09, 2006	10.21	10.49	10.17	10.17	191,754	-0.05(-0.47%)
Feb 08, 2006	10.14	10.22	10.03	10.22	82,870	+0.09(+0.90%)
Feb 07, 2006	10.28	10.35	10.09	10.13	75,066	-0.11(-1.05%)
Feb 06, 2006	10.20	10.24	10.12	10.24	65,404	+0.08(+0.79%)
Feb 03, 2006	10.21	10.30	10.14	10.16	40,134	-0.06(-0.55%)
Feb 02, 2006	10.54	10.57	10.21	10.21	81,384	-0.31(-2.92%)
Feb 01, 2006	10.44	10.60	10.36	10.52	117,430	+0.05(+0.46%)
Jan 31, 2006	10.48	10.48	10.20	10.47	186,923	+0.02(+0.18%)
Jan 30, 2006	10.53	10.59	10.45	10.45	83,985	-0.07(-0.69%)
Jan 27, 2006	10.70	10.83	10.52	10.53	109,255	-0.24(-2.20%)
Jan 26, 2006	10.70	10.76	10.55	10.76	189,524	+0.12(+1.14%)
Jan 25, 2006	10.63	10.72	10.44	10.64	91,046	+0.06(+0.53%)
Jan 24, 2006	10.21	10.63	10.19	10.59	59,458	+0.31(+2.98%)
Jan 23, 2006	10.11	10.44	10.11	10.28	111,484	+0.15(+1.49%)
Jan 20, 2006	10.33	10.44	10.12	10.13	131,552	-0.14(-1.34%)
Jan 19, 2006	10.32	10.41	10.21	10.27	179,490	-0.06(-0.60%)
Jan 18, 2006	10.31	10.42	10.23	10.33	125,977	-0.02(-0.21%)
Jan 17, 2006	10.39	10.42	10.23	10.35	96,248	-0.09(-0.90%)
Jan 13, 2006	10.52	10.60	10.36	10.44	80,640	-0.10(-0.99%)
Jan 12, 2006	10.62	10.63	10.54	10.55	50,911	-0.07(-0.63%)
Jan 11, 2006	10.63	10.68	10.56	10.62	115,944	-0.02(-0.18%)
Jan 10, 2006	10.62	10.70	10.58	10.63	124,863	-0.03(-0.25%)
Jan 09, 2006	10.59	10.72	10.59	10.66	115,944	+0.07(+0.69%)
Jan 06, 2006	10.64	10.69	10.44	10.59	133,410	-0.01(-0.10%)
Jan 05, 2006	10.49	10.68	10.40	10.60	263,847	+0.11(+1.03%)
Jan 04, 2006	10.29	10.55	10.29	10.49	535,127	+0.20(+1.93%)

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.