Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.79	11.83	11.67	11.79	1,005,012	+0.01(+0.05%)
Mar 30, 2006	12.06	12.15	11.64	11.79	894,334	-0.22(-1.81%)
Mar 29, 2006	11.72	12.07	11.58	12.00	871,769	+0.37(+3.14%)
Mar 28, 2006	11.84	11.95	11.62	11.64	666,608	-0.19(-1.57%)
Mar 27, 2006	11.87	11.99	11.66	11.82	863,098	+0.02(+0.21%)
Mar 24, 2006	11.62	11.95	11.60	11.80	1,019,266	+0.23(+1.98%)
Mar 23, 2006	11.73	11.80	11.29	11.57	1,136,621	-0.06(-0.48%)
Mar 22, 2006	11.69	11.95	11.53	11.63	1,044,253	-0.11(-0.95%)
Mar 21, 2006	11.94	12.10	11.72	11.74	1,352,588	-0.10(-0.84%)
Mar 20, 2006	11.26	11.97	11.21	11.84	1,556,558	+0.58(+5.12%)
Mar 17, 2006	11.23	11.38	11.11	11.26	1,155,454	+0.09(+0.83%)
Mar 16, 2006	11.23	11.33	11.14	11.17	980,537	-0.10(-0.88%)
Mar 15, 2006	11.22	11.38	11.14	11.27	624,782	+0.01(+0.11%)
Mar 14, 2006	11.04	11.39	11.04	11.25	818,699	+0.20(+1.80%)
Mar 13, 2006	11.17	11.38	11.01	11.05	821,077	-0.06(-0.50%)
Mar 10, 2006	10.88	11.12	10.76	11.11	1,138,874	+0.27(+2.52%)
Mar 09, 2006	11.15	11.20	10.80	10.84	705,925	-0.27(-2.46%)
Mar 08, 2006	11.10	11.29	10.92	11.11	479,736	-0.06(-0.50%)
Mar 07, 2006	11.51	11.51	10.94	11.17	877,152	-0.37(-3.23%)
Mar 06, 2006	11.36	11.73	11.36	11.54	1,157,374	+0.20(+1.81%)
Mar 03, 2006	11.07	11.55	11.05	11.33	1,679,451	+0.20(+1.78%)
Mar 02, 2006	10.74	11.23	10.73	11.14	1,590,673	+0.34(+3.16%)
Mar 01, 2006	10.58	10.83	10.58	10.79	717,514	+0.15(+1.40%)
Feb 28, 2006	10.53	10.76	10.55	10.65	747,661	+0.12(+1.12%)
Feb 27, 2006	10.76	10.85	10.52	10.53	622,863	-0.21(-1.96%)
Feb 24, 2006	10.59	10.75	10.45	10.74	794,159	+0.19(+1.76%)
Feb 23, 2006	10.72	10.78	10.50	10.55	929,949	-0.17(-1.62%)
Feb 22, 2006	11.02	11.17	10.48	10.73	3,290,193	-0.29(-2.59%)
Feb 21, 2006	11.21	11.25	10.92	11.01	2,017,929	-0.20(-1.83%)
Feb 17, 2006	11.32	11.53	11.02	11.22	4,066,528	+0.05(+0.44%)
Feb 16, 2006	11.02	11.34	11.02	11.17	1,947,940	+0.21(+1.93%)
Feb 15, 2006	10.64	11.10	10.64	10.96	1,998,830	+0.32(+3.03%)
Feb 14, 2006	10.44	10.65	10.44	10.63	505,266	+0.19(+1.84%)
Feb 13, 2006	10.43	10.65	10.39	10.44	614,737	-0.07(-0.65%)
Feb 10, 2006	10.55	10.58	10.32	10.51	1,385,731	-0.01(-0.12%)
Feb 09, 2006	10.77	10.92	10.48	10.52	896,162	-0.20(-1.91%)
Feb 08, 2006	10.98	11.04	10.61	10.73	1,464,379	-0.20(-1.87%)
Feb 07, 2006	11.19	11.35	10.89	10.93	1,526,082	-0.19(-1.73%)
Feb 06, 2006	11.17	11.30	11.07	11.12	583,872	-0.02(-0.17%)
Feb 03, 2006	11.22	11.32	11.10	11.14	1,020,932	-0.06(-0.50%)
Feb 02, 2006	11.18	11.36	11.17	11.20	670,251	-0.02(-0.17%)
Feb 01, 2006	11.23	11.24	11.10	11.22	833,415	-0.02(-0.22%)
Jan 31, 2006	10.82	11.32	10.82	11.24	1,211,142	+0.38(+3.54%)
Jan 30, 2006	10.79	10.95	10.79	10.86	878,499	+0.05(+0.46%)
Jan 27, 2006	10.76	10.96	10.67	10.81	1,691,716	+0.05(+0.46%)
Jan 26, 2006	11.12	11.28	10.73	10.76	1,284,182	-0.36(-3.24%)
Jan 25, 2006	10.90	11.12	10.73	11.12	927,496	+0.15(+1.36%)
Jan 24, 2006	11.14	11.31	10.91	10.97	745,388	-0.09(-0.79%)
Jan 23, 2006	10.89	11.35	10.89	11.05	1,585,521	+0.22(+2.06%)
Jan 20, 2006	10.89	10.96	10.76	10.83	854,163	-0.02(-0.23%)
Jan 19, 2006	10.96	11.09	10.84	10.86	933,813	-0.02(-0.23%)
Jan 18, 2006	11.04	11.09	10.67	10.88	1,682,575	-0.30(-2.66%)
Jan 17, 2006	11.35	11.40	11.07	11.18	1,293,789	-0.24(-2.12%)
Jan 13, 2006	11.45	11.63	11.30	11.42	596,541	-0.06(-0.49%)
Jan 12, 2006	11.34	11.53	11.31	11.48	1,057,149	+0.15(+1.31%)
Jan 11, 2006	11.35	11.36	11.10	11.33	1,858,363	-0.02(-0.16%)
Jan 10, 2006	11.18	11.41	11.17	11.35	1,811,362	+0.12(+1.11%)
Jan 09, 2006	11.11	11.44	11.09	11.22	2,327,170	+0.06(+0.50%)
Jan 06, 2006	11.28	11.35	11.04	11.17	2,767,173	-0.22(-1.96%)
Jan 05, 2006	11.93	12.06	11.37	11.39	3,095,556	-0.51(-4.33%)
Jan 04, 2006	11.99	12.08	11.85	11.90	1,526,651	-0.07(-0.62%)

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.