Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.80	11.80	10.03	11.07	51,832	-0.88(-7.36%)
Mar 30, 2006	11.00	12.82	11.00	11.95	46,135	+1.18(+10.96%)
Mar 29, 2006	9.820	11.09	9.530	10.77	23,446	+1.51(+16.31%)
Mar 28, 2006	10.28	10.28	8.800	9.260	20,582	-0.68(-6.84%)
Mar 27, 2006	10.64	10.64	9.833	9.940	13,216	-0.79(-7.33%)
Mar 24, 2006	10.93	10.93	10.73	10.73	4,090	-5.67(-34.59%)
Mar 23, 2006	15.96	16.40	15.96	16.40	21,000	+0.22(+1.36%)
Mar 22, 2006	16.41	16.41	16.03	16.18	4,600	-0.16(-0.98%)
Mar 21, 2006	16.34	16.51	16.32	16.34	128,400	+0.20(+1.24%)
Mar 20, 2006	16.50	16.50	15.50	16.14	78,000	-0.14(-0.86%)
Mar 17, 2006	17.31	17.31	16.06	16.28	41,400	+4.75(+41.16%)
Mar 16, 2006	11.69	11.69	11.50	11.53	2,271	+0.00(+0.00%)
Mar 15, 2006	11.69	11.69	11.51	11.53	1,221	+0.00(+0.00%)
Mar 14, 2006	11.70	11.70	11.53	11.53	11,043	-0.02(-0.17%)
Mar 13, 2006	11.73	11.73	11.55	11.55	6,949	-0.01(-0.12%)
Mar 10, 2006	11.69	11.69	11.57	11.57	9,833	+0.04(+0.35%)
Mar 09, 2006	11.67	11.67	11.42	11.53	14,650	+0.03(+0.23%)
Mar 08, 2006	11.25	11.66	10.93	11.50	44,156	+0.82(+7.68%)
Mar 07, 2006	10.67	10.73	10.55	10.68	19,827	+0.05(+0.44%)
Mar 06, 2006	10.67	10.67	10.41	10.63	17,258	-0.01(-0.10%)
Mar 03, 2006	10.70	10.73	10.64	10.64	10,763	-0.09(-0.83%)
Mar 02, 2006	10.69	10.74	10.69	10.73	27,578	+0.00(+0.00%)
Mar 01, 2006	10.80	10.80	10.66	10.73	12,362	+0.07(+0.69%)
Feb 28, 2006	10.70	10.80	10.52	10.66	9,004	-0.04(-0.37%)
Feb 27, 2006	10.85	10.85	10.68	10.70	6,943	-0.03(-0.31%)
Feb 24, 2006	10.88	10.97	10.30	10.73	10,838	+0.07(+0.62%)
Feb 23, 2006	9.793	10.85	9.793	10.67	85,965	+0.93(+9.59%)
Feb 22, 2006	9.667	9.733	9.527	9.733	2,814	+0.07(+0.69%)
Feb 21, 2006	9.633	9.667	9.629	9.667	5,527	+0.10(+1.05%)
Feb 17, 2006	9.647	9.733	9.433	9.567	15,910	-4.68(-32.87%)
Feb 16, 2006	14.47	14.50	14.00	14.25	283,200	+0.00(+0.00%)
Feb 15, 2006	14.25	14.25	14.22	14.25	27,800	+0.01(+0.07%)
Feb 14, 2006	14.07	14.60	14.07	14.24	2,000	+0.21(+1.50%)
Feb 13, 2006	14.00	14.03	14.00	14.03	600	-0.06(-0.43%)
Feb 10, 2006	13.72	14.09	13.72	14.09	600	+0.19(+1.37%)
Feb 09, 2006	14.05	14.05	13.57	13.90	5,600	-0.12(-0.86%)
Feb 08, 2006	14.60	14.60	14.00	14.02	6,200	-0.26(-1.82%)
Feb 07, 2006	14.28	14.28	14.28	14.28	0	+0.00(+0.00%)
Feb 06, 2006	14.54	14.54	14.05	14.28	11,000	+0.03(+0.21%)
Feb 03, 2006	14.41	14.55	14.24	14.25	10,200	+0.24(+1.71%)
Feb 02, 2006	13.48	14.54	13.30	14.01	7,800	-0.24(-1.68%)
Feb 01, 2006	14.40	14.45	14.25	14.25	13,200	-0.05(-0.35%)
Jan 31, 2006	14.44	14.44	14.13	14.30	18,200	+0.69(+5.07%)
Jan 30, 2006	14.49	14.50	13.61	13.61	10,200	-0.64(-4.49%)
Jan 27, 2006	13.90	14.35	13.52	14.25	38,000	+0.47(+3.41%)
Jan 26, 2006	13.60	13.78	13.60	13.78	4,200	+0.00(+0.00%)
Jan 25, 2006	13.74	13.84	13.74	13.78	1,400	+0.05(+0.36%)
Jan 24, 2006	14.00	14.00	13.64	13.73	10,800	-0.02(-0.15%)
Jan 23, 2006	13.26	13.75	13.13	13.75	18,600	+0.25(+1.85%)
Jan 20, 2006	13.50	13.51	13.40	13.50	15,200	-0.50(-3.57%)
Jan 19, 2006	13.98	14.00	13.73	14.00	8,000	+0.24(+1.74%)
Jan 18, 2006	13.52	13.76	13.50	13.76	47,400	-0.29(-2.06%)
Jan 17, 2006	14.40	14.50	14.05	14.05	21,000	-0.40(-2.77%)
Jan 13, 2006	14.49	14.49	14.45	14.45	8,000	-0.03(-0.21%)
Jan 12, 2006	14.73	14.73	14.43	14.48	35,400	+0.02(+0.14%)
Jan 11, 2006	14.50	14.83	14.25	14.46	15,200	+0.11(+0.77%)
Jan 10, 2006	14.44	14.49	14.31	14.35	10,400	-0.07(-0.49%)
Jan 09, 2006	14.22	14.42	13.95	14.42	21,000	+0.47(+3.37%)
Jan 06, 2006	13.95	14.13	13.81	13.95	24,200	+0.40(+2.95%)
Jan 05, 2006	13.19	14.37	13.19	13.55	10,800	-0.13(-0.95%)
Jan 04, 2006	13.00	14.50	13.00	13.68	136,200	+0.33(+2.47%)

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.