Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.46	11.61	11.32	11.60	42,102	+0.08(+0.70%)
Mar 30, 2006	11.49	11.52	11.39	11.52	13,510	-0.04(-0.33%)
Mar 29, 2006	11.38	11.57	11.25	11.56	56,195	+0.30(+2.71%)
Mar 28, 2006	11.43	11.43	11.23	11.26	14,485	-0.24(-2.06%)
Mar 27, 2006	11.54	11.54	11.27	11.49	18,462	+0.02(+0.18%)
Mar 24, 2006	11.42	11.48	11.39	11.47	7,297	+0.10(+0.89%)
Mar 23, 2006	11.52	11.62	11.28	11.37	34,006	-0.03(-0.22%)
Mar 22, 2006	11.36	11.43	11.17	11.39	18,420	+0.17(+1.51%)
Mar 21, 2006	11.56	11.81	11.17	11.23	25,278	-0.42(-3.60%)
Mar 20, 2006	11.61	11.78	11.49	11.64	18,193	+0.03(+0.25%)
Mar 17, 2006	11.84	11.84	11.60	11.62	178,258	-0.16(-1.37%)
Mar 16, 2006	11.75	11.85	11.71	11.78	44,210	+0.05(+0.40%)
Mar 15, 2006	11.60	11.73	11.37	11.73	53,879	+0.20(+1.76%)
Mar 14, 2006	11.33	11.53	11.33	11.53	21,735	+0.26(+2.29%)
Mar 13, 2006	11.43	11.58	11.24	11.27	27,653	-0.01(-0.08%)
Mar 10, 2006	10.99	11.28	10.99	11.28	35,305	+0.28(+2.58%)
Mar 09, 2006	11.10	11.34	10.99	10.99	13,538	-0.21(-1.85%)
Mar 08, 2006	11.19	11.37	11.18	11.20	17,397	+0.02(+0.19%)
Mar 07, 2006	11.38	11.55	11.18	11.18	17,121	-0.35(-3.05%)
Mar 06, 2006	11.75	11.77	11.34	11.53	10,579	-0.13(-1.09%)
Mar 03, 2006	11.65	11.84	11.64	11.66	17,749	-0.16(-1.33%)
Mar 02, 2006	11.82	11.84	11.59	11.81	23,438	+0.03(+0.29%)
Mar 01, 2006	11.45	11.78	11.35	11.78	40,330	+0.43(+3.77%)
Feb 28, 2006	11.66	11.56	11.25	11.35	10,610	-0.30(-2.62%)
Feb 27, 2006	11.44	11.70	11.36	11.66	10,617	+0.17(+1.44%)
Feb 24, 2006	11.42	11.50	11.26	11.49	18,963	-0.03(-0.22%)
Feb 23, 2006	11.52	11.71	11.27	11.52	39,048	-0.11(-0.91%)
Feb 22, 2006	11.42	11.64	11.28	11.62	20,075	+0.32(+2.85%)
Feb 21, 2006	11.60	11.60	11.16	11.30	15,683	-0.23(-1.98%)
Feb 17, 2006	11.68	11.73	11.50	11.53	16,649	-0.11(-0.95%)
Feb 16, 2006	11.52	11.64	11.28	11.64	8,029	+0.13(+1.10%)
Feb 15, 2006	11.26	11.51	11.05	11.51	19,005	+0.31(+2.76%)
Feb 14, 2006	11.01	11.27	10.91	11.20	24,732	+0.30(+2.72%)
Feb 13, 2006	11.01	11.17	10.91	10.91	39,485	-0.21(-1.87%)
Feb 10, 2006	11.06	11.14	11.06	11.12	4,248	+0.02(+0.15%)
Feb 09, 2006	11.25	11.26	11.02	11.10	2,061	-0.01(-0.11%)
Feb 08, 2006	11.13	11.18	11.04	11.11	2,833	-0.03(-0.23%)
Feb 07, 2006	11.20	11.37	11.09	11.14	41,041	+0.00(+0.00%)
Feb 06, 2006	11.01	11.14	11.01	11.14	8,230	+0.13(+1.15%)
Feb 03, 2006	11.07	11.19	10.95	11.01	14,403	-0.18(-1.59%)
Feb 02, 2006	11.51	11.51	11.06	11.19	65,065	-0.46(-3.96%)
Feb 01, 2006	11.37	11.73	11.28	11.65	46,593	+0.16(+1.40%)
Jan 31, 2006	11.33	11.52	11.33	11.49	24,298	+0.09(+0.78%)
Jan 30, 2006	11.45	11.50	11.33	11.40	10,957	-0.14(-1.21%)
Jan 27, 2006	11.44	11.60	11.31	11.54	16,188	+0.00(+0.00%)
Jan 26, 2006	11.43	11.54	11.28	11.54	16,179	+0.24(+2.10%)
Jan 25, 2006	11.59	11.59	11.30	11.30	15,215	-0.27(-2.31%)
Jan 24, 2006	11.42	11.57	11.30	11.57	21,287	+0.15(+1.34%)
Jan 23, 2006	11.16	11.42	11.16	11.42	17,170	+0.19(+1.74%)
Jan 20, 2006	11.44	11.44	11.22	11.22	29,458	-0.17(-1.45%)
Jan 19, 2006	11.29	11.39	11.17	11.39	19,456	+0.21(+1.89%)
Jan 18, 2006	11.12	11.25	11.08	11.18	18,469	-0.01(-0.07%)
Jan 17, 2006	11.34	11.39	11.14	11.18	24,498	-0.30(-2.65%)
Jan 13, 2006	11.24	11.49	11.24	11.49	38,791	+0.22(+1.92%)
Jan 12, 2006	11.23	11.37	11.23	11.27	14,169	-0.03(-0.22%)
Jan 11, 2006	11.41	11.44	11.26	11.30	28,752	-0.21(-1.80%)
Jan 10, 2006	11.25	11.51	11.25	11.51	16,349	+0.14(+1.19%)
Jan 09, 2006	11.31	11.48	11.21	11.37	24,028	-0.03(-0.22%)
Jan 06, 2006	11.42	11.48	11.35	11.39	17,348	+0.11(+1.01%)
Jan 05, 2006	11.35	11.44	11.22	11.28	24,501	-0.15(-1.33%)
Jan 04, 2006	11.14	11.44	11.13	11.43	21,669	+0.21(+1.89%)

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.