Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.95	14.80	13.50	14.61	422,600	+0.42(+2.96%)
Mar 30, 2006	14.35	14.36	13.61	14.19	542,000	-0.19(-1.32%)
Mar 29, 2006	12.57	14.45	12.50	14.38	1,159,200	+1.81(+14.40%)
Mar 28, 2006	12.39	12.96	11.74	12.57	548,800	+0.18(+1.45%)
Mar 27, 2006	11.40	12.40	11.40	12.39	475,500	+1.00(+8.78%)
Mar 24, 2006	11.05	11.49	11.03	11.39	233,200	+0.34(+3.08%)
Mar 23, 2006	10.99	11.40	10.96	11.05	330,600	+0.05(+0.45%)
Mar 22, 2006	10.99	11.09	10.58	11.00	553,800	-0.47(-4.10%)
Mar 21, 2006	10.88	11.50	10.85	11.47	469,700	+0.65(+6.01%)
Mar 20, 2006	10.50	10.85	10.42	10.82	162,400	+0.29(+2.75%)
Mar 17, 2006	10.44	10.53	10.00	10.53	235,500	-0.09(-0.85%)
Mar 16, 2006	10.77	10.83	10.61	10.62	72,500	-0.10(-0.93%)
Mar 15, 2006	10.95	11.25	10.55	10.72	199,700	-0.21(-1.92%)
Mar 14, 2006	10.79	10.95	10.56	10.93	129,100	+0.33(+3.11%)
Mar 13, 2006	10.65	10.84	10.60	10.60	115,500	-0.05(-0.47%)
Mar 10, 2006	10.59	10.65	10.29	10.65	100,100	+0.11(+1.04%)
Mar 09, 2006	10.40	10.73	10.32	10.54	87,300	+0.22(+2.13%)
Mar 08, 2006	10.73	10.73	10.05	10.32	193,900	-0.40(-3.73%)
Mar 07, 2006	11.00	11.30	10.64	10.72	190,300	-0.38(-3.42%)
Mar 06, 2006	10.46	11.10	10.31	11.10	384,100	+0.64(+6.12%)
Mar 03, 2006	10.42	10.59	10.15	10.46	135,600	-0.19(-1.78%)
Mar 02, 2006	10.70	10.77	10.60	10.65	118,900	-0.12(-1.11%)
Mar 01, 2006	10.00	10.80	9.650	10.77	538,300	+0.67(+6.63%)
Feb 28, 2006	10.31	10.22	10.06	10.10	164,600	-0.21(-2.04%)
Feb 27, 2006	10.53	10.62	10.11	10.31	167,400	-0.31(-2.92%)
Feb 24, 2006	10.75	10.80	10.51	10.62	109,100	-0.08(-0.75%)
Feb 23, 2006	10.54	10.85	10.54	10.70	122,500	+0.12(+1.13%)
Feb 22, 2006	10.50	10.75	10.44	10.58	186,000	-0.18(-1.67%)
Feb 21, 2006	11.00	11.06	10.71	10.76	214,000	+0.26(+2.48%)
Feb 17, 2006	11.33	11.33	10.40	10.50	333,900	-0.47(-4.28%)
Feb 16, 2006	10.48	11.12	10.41	10.97	478,200	+0.60(+5.79%)
Feb 15, 2006	10.35	10.50	10.05	10.37	360,500	-0.10(-0.96%)
Feb 14, 2006	10.20	10.47	9.810	10.47	485,200	+0.74(+7.61%)
Feb 13, 2006	9.100	9.920	9.100	9.730	527,800	+0.59(+6.46%)
Feb 10, 2006	9.810	9.810	8.900	9.140	735,900	-0.86(-8.60%)
Feb 09, 2006	9.920	10.34	9.630	10.00	488,500	-0.14(-1.38%)
Feb 08, 2006	11.50	11.55	9.840	10.14	1,127,900	-1.52(-13.04%)
Feb 07, 2006	11.96	11.97	11.60	11.66	282,500	-0.25(-2.10%)
Feb 06, 2006	11.74	11.97	11.55	11.91	221,400	+0.39(+3.39%)
Feb 03, 2006	11.42	11.66	11.40	11.52	174,700	-0.02(-0.17%)
Feb 02, 2006	11.28	11.65	11.28	11.54	259,400	+0.26(+2.30%)
Feb 01, 2006	11.59	11.59	11.25	11.28	316,000	-0.31(-2.67%)
Jan 31, 2006	12.33	12.33	11.15	11.59	596,500	-0.67(-5.46%)
Jan 30, 2006	12.21	12.49	12.15	12.26	246,700	+0.15(+1.24%)
Jan 27, 2006	11.91	12.70	11.76	12.11	561,700	-0.21(-1.70%)
Jan 26, 2006	12.85	13.48	12.26	12.32	1,083,300	-0.44(-3.45%)
Jan 25, 2006	11.70	12.79	11.66	12.76	1,326,000	+1.14(+9.81%)
Jan 24, 2006	11.17	11.63	11.00	11.62	350,300	+0.44(+3.94%)
Jan 23, 2006	11.32	11.40	10.96	11.18	348,000	-0.15(-1.32%)
Jan 20, 2006	11.82	11.90	11.15	11.33	335,000	-0.28(-2.41%)
Jan 19, 2006	11.35	11.70	11.20	11.61	385,800	+0.26(+2.29%)
Jan 18, 2006	11.96	11.98	11.12	11.35	441,400	-0.59(-4.94%)
Jan 17, 2006	11.35	11.94	11.30	11.94	638,900	+0.79(+7.09%)
Jan 13, 2006	11.08	11.35	10.82	11.15	296,300	+0.10(+0.90%)
Jan 12, 2006	11.01	11.37	11.01	11.05	629,400	+0.30(+2.79%)
Jan 11, 2006	11.90	11.91	10.52	10.75	1,779,300	-1.18(-9.89%)
Jan 10, 2006	11.93	12.06	11.60	11.93	1,005,300	+0.07(+0.59%)
Jan 09, 2006	10.86	12.03	10.85	11.86	2,106,300	+1.42(+13.60%)
Jan 06, 2006	9.530	10.50	9.530	10.44	951,700	+0.94(+9.89%)
Jan 05, 2006	9.500	9.760	9.150	9.500	603,800	+0.14(+1.50%)
Jan 04, 2006	9.390	9.500	9.200	9.360	585,800	+0.02(+0.21%)

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.