Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.47	13.47	13.20	13.30	517,813	-0.18(-1.31%)
Mar 30, 2006	13.35	13.51	13.34	13.47	507,712	+0.16(+1.23%)
Mar 29, 2006	13.17	13.35	13.14	13.31	576,824	+0.15(+1.17%)
Mar 28, 2006	13.06	13.17	13.04	13.16	534,293	+0.15(+1.19%)
Mar 27, 2006	12.98	13.01	12.91	13.00	456,143	+0.02(+0.17%)
Mar 24, 2006	12.99	13.04	12.87	12.98	600,216	-0.05(-0.40%)
Mar 23, 2006	12.93	13.07	12.93	13.03	417,334	+0.12(+0.92%)
Mar 22, 2006	12.80	12.98	12.79	12.91	508,775	+0.08(+0.59%)
Mar 21, 2006	12.69	12.94	12.64	12.84	674,645	+0.10(+0.80%)
Mar 20, 2006	13.00	13.02	12.71	12.74	862,313	-0.26(-2.00%)
Mar 17, 2006	13.13	13.13	12.98	13.00	507,712	-0.12(-0.95%)
Mar 16, 2006	12.83	13.15	12.83	13.12	811,807	+0.11(+0.88%)
Mar 15, 2006	13.00	13.04	12.90	13.01	410,954	-0.03(-0.23%)
Mar 14, 2006	13.03	13.13	12.92	13.04	706,543	+0.00(+0.03%)
Mar 13, 2006	12.95	13.05	12.93	13.03	464,649	+0.13(+0.99%)
Mar 10, 2006	12.81	12.94	12.74	12.90	351,942	+0.10(+0.76%)
Mar 09, 2006	12.81	12.87	12.72	12.81	566,192	+0.11(+0.86%)
Mar 08, 2006	12.54	12.72	12.46	12.70	555,559	+0.15(+1.20%)
Mar 07, 2006	12.86	12.87	12.48	12.55	708,138	-0.22(-1.69%)
Mar 06, 2006	12.88	12.88	12.70	12.76	387,562	-0.14(-1.09%)
Mar 03, 2006	12.91	12.98	12.82	12.90	323,766	-0.01(-0.04%)
Mar 02, 2006	12.82	12.97	12.82	12.91	550,774	+0.10(+0.78%)
Mar 01, 2006	12.82	12.88	12.79	12.81	356,195	+0.08(+0.59%)
Feb 28, 2006	12.84	12.79	12.63	12.73	726,214	-0.10(-0.79%)
Feb 27, 2006	12.97	12.97	12.64	12.84	773,530	-0.13(-1.03%)
Feb 24, 2006	13.04	13.05	12.93	12.97	530,572	+0.10(+0.80%)
Feb 23, 2006	12.79	12.97	12.64	12.87	527,914	+0.08(+0.59%)
Feb 22, 2006	13.03	13.03	12.70	12.79	553,432	-0.19(-1.48%)
Feb 21, 2006	13.01	13.07	12.92	12.98	621,482	+0.21(+1.62%)
Feb 17, 2006	12.79	12.81	12.70	12.78	504,522	+0.19(+1.52%)
Feb 16, 2006	12.53	12.63	12.48	12.58	488,573	+0.19(+1.55%)
Feb 15, 2006	12.29	12.58	12.23	12.39	574,698	+0.11(+0.87%)
Feb 14, 2006	12.23	12.35	12.09	12.28	776,719	+0.01(+0.06%)
Feb 13, 2006	12.41	12.47	12.24	12.28	561,939	-0.12(-0.96%)
Feb 10, 2006	12.39	12.54	12.16	12.40	1,062,208	+0.01(+0.08%)
Feb 09, 2006	12.62	12.73	12.30	12.39	1,102,612	-0.16(-1.30%)
Feb 08, 2006	12.71	12.72	12.37	12.55	1,252,533	-0.18(-1.45%)
Feb 07, 2006	12.83	12.84	12.64	12.73	900,590	-0.28(-2.17%)
Feb 06, 2006	13.08	13.32	12.92	13.02	908,565	-0.07(-0.56%)
Feb 03, 2006	13.01	13.13	12.91	13.09	505,053	+0.04(+0.29%)
Feb 02, 2006	13.22	13.24	12.86	13.05	808,618	-0.15(-1.15%)
Feb 01, 2006	13.51	13.51	13.12	13.20	562,470	-0.11(-0.82%)
Jan 31, 2006	13.40	13.40	13.22	13.31	340,778	-0.06(-0.45%)
Jan 30, 2006	13.28	13.47	13.26	13.37	480,067	+0.14(+1.08%)
Jan 27, 2006	13.18	13.35	13.18	13.23	509,838	+0.18(+1.35%)
Jan 26, 2006	13.11	13.14	12.71	13.05	1,106,865	-0.05(-0.36%)
Jan 25, 2006	13.32	13.34	12.83	13.10	1,371,088	-0.26(-1.96%)
Jan 24, 2006	13.49	13.49	13.22	13.36	943,121	-0.14(-1.02%)
Jan 23, 2006	13.70	13.73	13.43	13.50	820,845	-0.08(-0.58%)
Jan 20, 2006	13.64	13.72	13.48	13.58	970,766	+0.04(+0.26%)
Jan 19, 2006	13.47	13.55	13.32	13.54	719,834	+0.12(+0.91%)
Jan 18, 2006	13.58	13.58	13.36	13.42	715,050	-0.15(-1.11%)
Jan 17, 2006	13.42	13.60	13.41	13.57	1,192,990	+0.25(+1.89%)
Jan 13, 2006	13.12	13.35	13.10	13.32	555,559	+0.15(+1.16%)
Jan 12, 2006	13.12	13.32	13.12	13.17	895,274	+0.09(+0.72%)
Jan 11, 2006	13.16	13.17	12.98	13.07	2,716,127	-0.32(-2.36%)
Jan 10, 2006	13.44	13.54	13.36	13.39	1,342,380	-0.03(-0.21%)
Jan 09, 2006	13.47	13.54	13.30	13.42	1,075,499	-0.02(-0.17%)
Jan 06, 2006	13.28	13.54	13.28	13.44	918,666	+0.19(+1.42%)
Jan 05, 2006	13.23	13.30	13.04	13.25	920,793	+0.05(+0.37%)
Jan 04, 2006	13.03	13.22	12.87	13.20	833,604	+0.22(+1.68%)

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.