Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.65	13.84	13.51	13.78	621,902	+0.17(+1.22%)
Mar 30, 2006	13.58	13.73	13.42	13.61	412,356	+0.02(+0.11%)
Mar 29, 2006	13.63	13.63	13.26	13.60	698,312	+0.33(+2.50%)
Mar 28, 2006	13.61	13.62	13.27	13.27	365,474	-0.34(-2.52%)
Mar 27, 2006	13.57	13.62	13.51	13.61	412,874	+0.05(+0.37%)
Mar 24, 2006	13.36	13.57	13.35	13.56	415,205	+0.22(+1.65%)
Mar 23, 2006	13.34	13.35	13.23	13.34	470,376	-0.02(-0.14%)
Mar 22, 2006	13.22	13.45	13.20	13.36	506,639	+0.17(+1.29%)
Mar 21, 2006	13.44	13.60	13.16	13.19	862,011	-0.25(-1.87%)
Mar 20, 2006	13.32	13.45	13.23	13.44	509,229	+0.04(+0.29%)
Mar 17, 2006	13.29	13.40	13.15	13.40	1,011,983	+0.18(+1.34%)
Mar 16, 2006	13.19	13.39	13.11	13.22	430,228	+0.03(+0.26%)
Mar 15, 2006	13.03	13.20	13.00	13.19	431,782	+0.17(+1.27%)
Mar 14, 2006	12.89	13.05	12.82	13.02	374,021	+0.15(+1.14%)
Mar 13, 2006	12.72	12.89	12.69	12.88	531,763	+0.21(+1.68%)
Mar 10, 2006	12.41	12.67	12.31	12.66	419,091	+0.29(+2.34%)
Mar 09, 2006	12.40	12.52	12.32	12.37	514,668	-0.03(-0.28%)
Mar 08, 2006	12.49	12.49	12.12	12.41	630,967	-0.08(-0.65%)
Mar 07, 2006	12.73	12.73	12.40	12.49	386,195	-0.35(-2.71%)
Mar 06, 2006	12.61	13.08	12.61	12.84	458,979	-0.14(-1.07%)
Mar 03, 2006	12.91	13.12	12.80	12.98	704,787	+0.02(+0.12%)
Mar 02, 2006	12.89	13.06	12.89	12.96	717,738	+0.07(+0.57%)
Mar 01, 2006	12.75	12.97	12.72	12.89	743,122	+0.14(+1.12%)
Feb 28, 2006	12.73	12.83	12.58	12.74	816,683	+0.01(+0.09%)
Feb 27, 2006	12.80	13.07	12.70	12.73	1,233,961	-0.02(-0.15%)
Feb 24, 2006	12.47	12.86	12.46	12.75	758,145	+0.32(+2.58%)
Feb 23, 2006	12.01	12.62	11.99	12.43	1,039,179	+0.44(+3.67%)
Feb 22, 2006	11.78	12.03	11.67	11.99	1,217,125	+0.27(+2.34%)
Feb 21, 2006	11.39	11.73	11.38	11.72	1,023,897	+0.36(+3.16%)
Feb 17, 2006	11.67	11.67	11.32	11.36	1,498,159	-0.30(-2.62%)
Feb 16, 2006	11.64	11.75	11.61	11.66	715,407	+0.08(+0.70%)
Feb 15, 2006	11.56	11.64	11.43	11.58	814,611	+0.04(+0.33%)
Feb 14, 2006	11.38	11.64	11.17	11.54	1,656,160	+1.00(+9.52%)
Feb 13, 2006	10.60	10.67	10.49	10.54	539,016	-0.03(-0.33%)
Feb 10, 2006	10.52	10.66	10.39	10.57	241,404	+0.02(+0.22%)
Feb 09, 2006	10.73	10.81	10.54	10.55	391,635	-0.17(-1.55%)
Feb 08, 2006	10.58	10.73	10.52	10.72	332,579	+0.12(+1.09%)
Feb 07, 2006	10.83	10.85	10.56	10.60	443,438	-0.25(-2.28%)
Feb 06, 2006	10.64	10.87	10.59	10.85	356,667	+0.19(+1.81%)
Feb 03, 2006	10.73	10.79	10.58	10.66	467,009	-0.08(-0.76%)
Feb 02, 2006	11.14	11.20	10.67	10.74	435,409	-0.42(-3.81%)
Feb 01, 2006	11.14	11.20	11.01	11.16	366,251	-0.05(-0.41%)
Jan 31, 2006	11.17	11.23	11.10	11.21	415,982	-0.03(-0.24%)
Jan 30, 2006	11.20	11.23	11.18	11.23	304,346	+0.00(+0.00%)
Jan 27, 2006	11.21	11.23	11.13	11.23	425,048	+0.03(+0.27%)
Jan 26, 2006	11.10	11.23	11.03	11.20	388,267	+0.17(+1.50%)
Jan 25, 2006	11.04	11.06	10.92	11.04	520,367	+0.03(+0.25%)
Jan 24, 2006	10.91	11.02	10.91	11.01	662,308	+0.08(+0.74%)
Jan 23, 2006	10.85	10.95	10.83	10.93	352,005	+0.07(+0.68%)
Jan 20, 2006	10.95	10.95	10.83	10.86	506,380	-0.08(-0.71%)
Jan 19, 2006	10.91	10.95	10.86	10.93	269,896	+0.04(+0.35%)
Jan 18, 2006	10.89	10.91	10.81	10.89	206,955	+0.01(+0.07%)
Jan 17, 2006	10.81	11.01	10.77	10.89	244,512	-0.00(-0.03%)
Jan 13, 2006	10.88	10.95	10.84	10.89	135,984	+0.00(+0.03%)
Jan 12, 2006	10.89	10.95	10.87	10.89	294,244	+0.00(+0.00%)
Jan 11, 2006	10.94	10.95	10.84	10.89	428,156	-0.05(-0.46%)
Jan 10, 2006	10.82	11.00	10.73	10.94	498,350	+0.12(+1.14%)
Jan 09, 2006	10.81	10.93	10.74	10.81	348,379	+0.00(+0.04%)
Jan 06, 2006	10.64	10.83	10.57	10.81	300,978	+0.26(+2.49%)
Jan 05, 2006	10.59	10.66	10.41	10.55	458,979	-0.12(-1.16%)
Jan 04, 2006	10.61	10.80	10.56	10.67	478,665	+0.05(+0.47%)

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.