Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.05	11.37	10.71	10.96	132,187	-0.14(-1.26%)
Mar 30, 2006	11.40	11.43	11.09	11.10	63,902	-0.33(-2.89%)
Mar 29, 2006	11.50	11.72	11.05	11.43	97,852	+0.03(+0.26%)
Mar 28, 2006	11.90	11.93	11.30	11.40	184,216	-0.21(-1.81%)
Mar 27, 2006	11.50	12.11	11.46	11.61	216,550	+0.24(+2.11%)
Mar 24, 2006	10.65	11.97	10.58	11.37	576,165	+0.76(+7.16%)
Mar 23, 2006	10.55	11.23	10.55	10.61	170,500	+0.01(+0.09%)
Mar 22, 2006	10.90	10.97	10.50	10.60	79,100	-0.17(-1.58%)
Mar 21, 2006	11.17	11.18	10.76	10.77	188,106	-0.48(-4.27%)
Mar 20, 2006	11.70	11.70	11.24	11.25	163,575	-0.30(-2.60%)
Mar 17, 2006	11.63	12.03	11.50	11.55	103,084	-0.07(-0.60%)
Mar 16, 2006	12.27	12.65	11.60	11.62	348,528	-0.55(-4.52%)
Mar 15, 2006	11.39	12.25	11.38	12.17	391,802	+0.69(+6.01%)
Mar 14, 2006	11.85	11.93	11.25	11.48	108,975	-0.42(-3.53%)
Mar 13, 2006	11.79	12.20	11.61	11.90	86,862	+0.24(+2.06%)
Mar 10, 2006	12.07	12.25	11.41	11.66	132,403	-0.41(-3.40%)
Mar 09, 2006	11.88	12.60	11.80	12.07	198,477	+0.12(+1.00%)
Mar 08, 2006	11.28	12.30	11.14	11.95	260,964	+0.58(+5.10%)
Mar 07, 2006	12.00	13.00	11.37	11.37	186,003	-0.60(-5.01%)
Mar 06, 2006	12.66	13.00	11.90	11.97	233,754	-0.58(-4.60%)
Mar 03, 2006	12.74	13.04	12.50	12.55	146,450	-0.02(-0.18%)
Mar 02, 2006	12.75	13.49	12.50	12.57	435,588	-0.21(-1.64%)
Mar 01, 2006	12.98	13.17	12.64	12.78	251,126	+0.01(+0.08%)
Feb 28, 2006	13.48	13.75	12.56	12.77	285,517	-0.71(-5.27%)
Feb 27, 2006	14.10	14.33	13.31	13.48	279,397	-0.37(-2.67%)
Feb 24, 2006	14.06	14.46	13.78	13.85	327,424	-0.17(-1.23%)
Feb 23, 2006	14.39	15.10	13.92	14.02	790,389	-0.02(-0.12%)
Feb 22, 2006	13.61	14.78	13.35	14.04	1,249,621	+0.79(+5.96%)
Feb 21, 2006	13.12	14.15	12.86	13.25	822,081	-0.25(-1.85%)
Feb 17, 2006	12.55	14.64	12.55	13.50	2,781,119	+0.75(+5.88%)
Feb 16, 2006	12.15	13.58	11.57	12.75	2,090,500	+0.88(+7.41%)
Feb 15, 2006	12.44	12.84	11.64	11.87	736,942	-0.78(-6.17%)
Feb 14, 2006	13.62	13.79	12.31	12.65	1,198,735	-1.15(-8.33%)
Feb 13, 2006	11.48	14.40	11.39	13.80	3,206,052	+2.44(+21.48%)
Feb 10, 2006	12.10	13.20	11.25	11.36	1,802,017	-1.55(-12.01%)
Feb 09, 2006	9.760	13.10	9.650	12.91	2,725,114	+3.42(+36.04%)
Feb 08, 2006	9.850	10.15	8.810	9.490	331,806	+0.12(+1.28%)
Feb 07, 2006	10.00	10.80	9.070	9.370	501,126	-0.53(-5.35%)
Feb 06, 2006	9.480	11.47	9.210	9.900	819,385	-0.08(-0.80%)
Feb 03, 2006	11.23	14.05	9.570	9.980	2,767,995	-0.87(-8.02%)
Feb 02, 2006	7.730	11.45	7.730	10.85	1,698,997	+3.42(+46.03%)
Feb 01, 2006	7.040	7.800	7.030	7.430	44,300	+0.23(+3.19%)
Jan 31, 2006	7.580	7.580	7.097	7.200	18,440	+0.13(+1.84%)
Jan 30, 2006	7.400	7.400	7.020	7.070	20,766	-0.08(-1.12%)
Jan 27, 2006	7.490	7.490	7.000	7.150	51,059	-0.36(-4.79%)
Jan 26, 2006	6.790	7.940	6.790	7.510	114,429	+0.71(+10.44%)
Jan 25, 2006	6.831	6.880	6.700	6.800	23,702	-0.06(-0.87%)
Jan 24, 2006	6.900	7.190	6.810	6.860	16,830	+0.01(+0.15%)
Jan 23, 2006	6.900	7.000	6.840	6.850	17,364	-0.15(-2.14%)
Jan 20, 2006	7.150	7.180	6.970	7.000	20,799	-0.06(-0.85%)
Jan 19, 2006	6.900	7.100	6.810	7.060	26,365	+0.37(+5.53%)
Jan 18, 2006	6.690	6.930	6.660	6.690	32,752	-0.31(-4.43%)
Jan 17, 2006	6.920	7.140	6.730	7.000	39,867	-0.15(-2.10%)
Jan 13, 2006	7.070	7.160	7.070	7.150	11,670	-0.05(-0.69%)
Jan 12, 2006	7.500	7.580	7.200	7.200	25,600	-0.46(-6.01%)
Jan 11, 2006	7.700	7.940	7.630	7.660	23,550	-0.10(-1.29%)
Jan 10, 2006	7.990	7.990	7.560	7.760	42,583	+0.03(+0.39%)
Jan 09, 2006	7.650	7.930	7.410	7.730	53,903	+0.10(+1.31%)
Jan 06, 2006	7.200	7.750	7.061	7.630	133,647	+0.44(+6.12%)
Jan 05, 2006	6.560	7.190	6.560	7.190	81,373	+0.62(+9.44%)
Jan 04, 2006	6.600	6.639	6.500	6.570	33,825	-0.12(-1.79%)

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.