Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.95	17.15	16.86	17.03	634,200	+0.28(+1.66%)
Mar 30, 2006	16.45	16.75	16.45	16.75	508,800	+0.19(+1.16%)
Mar 29, 2006	16.56	16.85	16.52	16.56	355,000	-0.05(-0.29%)
Mar 28, 2006	16.28	16.73	16.25	16.61	331,800	+0.27(+1.62%)
Mar 27, 2006	16.44	16.50	16.24	16.34	431,000	-0.08(-0.47%)
Mar 24, 2006	16.61	16.66	16.41	16.42	308,600	-0.20(-1.17%)
Mar 23, 2006	16.73	16.74	16.43	16.61	362,600	-0.21(-1.26%)
Mar 22, 2006	16.25	16.83	16.24	16.82	546,400	+0.57(+3.54%)
Mar 21, 2006	16.31	16.59	16.09	16.25	1,375,200	+0.56(+3.60%)
Mar 20, 2006	15.85	15.93	15.64	15.69	547,600	-0.18(-1.12%)
Mar 17, 2006	16.00	16.00	15.71	15.86	815,600	+0.11(+0.71%)
Mar 16, 2006	15.79	15.82	15.59	15.75	464,200	-0.12(-0.79%)
Mar 15, 2006	15.25	16.09	15.25	15.88	1,179,200	+0.75(+4.96%)
Mar 14, 2006	14.97	15.19	14.88	15.12	249,400	+0.16(+1.07%)
Mar 13, 2006	15.03	15.07	14.91	14.96	190,000	-0.01(-0.05%)
Mar 10, 2006	14.93	15.04	14.85	14.97	327,400	+0.02(+0.15%)
Mar 09, 2006	15.11	15.20	14.84	14.95	369,800	-0.10(-0.65%)
Mar 08, 2006	15.13	15.18	15.01	15.05	510,600	-0.14(-0.94%)
Mar 07, 2006	15.21	15.24	15.10	15.19	348,000	-0.02(-0.15%)
Mar 06, 2006	15.38	15.38	15.13	15.21	485,000	-0.04(-0.25%)
Mar 03, 2006	15.11	15.49	15.05	15.25	400,600	+0.10(+0.66%)
Mar 02, 2006	15.25	15.30	15.06	15.15	1,061,400	-0.30(-1.94%)
Mar 01, 2006	15.50	15.59	15.32	15.45	699,800	+0.12(+0.82%)
Feb 28, 2006	15.09	15.32	14.96	15.32	697,400	+0.24(+1.57%)
Feb 27, 2006	14.94	15.15	14.94	15.09	507,400	+0.15(+1.00%)
Feb 24, 2006	14.81	14.95	14.70	14.94	322,800	+0.09(+0.57%)
Feb 23, 2006	14.75	14.88	14.59	14.85	206,400	+0.06(+0.44%)
Feb 22, 2006	14.55	14.81	14.49	14.79	402,200	+0.24(+1.63%)
Feb 21, 2006	14.38	14.70	14.35	14.55	537,600	+0.18(+1.22%)
Feb 17, 2006	14.25	14.41	14.00	14.38	244,200	+0.10(+0.72%)
Feb 16, 2006	13.99	14.28	13.99	14.27	232,400	+0.35(+2.50%)
Feb 15, 2006	13.85	13.93	13.68	13.93	277,200	+0.06(+0.41%)
Feb 14, 2006	13.66	13.94	13.65	13.87	526,200	+0.20(+1.46%)
Feb 13, 2006	13.71	13.79	13.57	13.67	171,800	-0.09(-0.69%)
Feb 10, 2006	13.82	13.84	13.59	13.76	297,400	-0.11(-0.79%)
Feb 09, 2006	13.96	14.04	13.81	13.87	262,400	-0.04(-0.29%)
Feb 08, 2006	13.45	13.91	13.45	13.91	297,400	+0.44(+3.25%)
Feb 07, 2006	13.72	13.75	13.32	13.47	233,200	-0.25(-1.80%)
Feb 06, 2006	13.59	13.72	13.47	13.72	154,800	+0.10(+0.72%)
Feb 03, 2006	13.53	13.66	13.51	13.62	222,200	+0.04(+0.28%)
Feb 02, 2006	13.82	13.85	13.54	13.59	312,400	-0.21(-1.56%)
Feb 01, 2006	13.57	13.88	13.53	13.80	495,600	-0.23(-1.64%)
Jan 31, 2006	14.04	14.12	13.90	14.03	394,400	-0.01(-0.09%)
Jan 30, 2006	14.03	14.04	13.83	14.04	647,800	-0.18(-1.28%)
Jan 27, 2006	14.19	14.25	13.79	14.23	433,800	+0.04(+0.28%)
Jan 26, 2006	13.40	14.21	13.61	14.19	472,200	+0.79(+5.88%)
Jan 25, 2006	13.36	13.40	13.16	13.40	302,400	+0.02(+0.15%)
Jan 24, 2006	12.86	13.39	12.86	13.38	781,400	+0.52(+4.00%)
Jan 23, 2006	12.97	13.00	12.69	12.87	179,200	-0.12(-0.94%)
Jan 20, 2006	13.30	13.30	12.99	12.99	153,800	-0.27(-2.02%)
Jan 19, 2006	12.97	13.28	12.97	13.26	186,200	+0.32(+2.43%)
Jan 18, 2006	13.14	13.14	12.94	12.94	212,200	-0.19(-1.41%)
Jan 17, 2006	13.01	13.13	12.94	13.12	161,200	+0.12(+0.96%)
Jan 13, 2006	12.88	13.09	12.88	13.00	100,200	+0.08(+0.62%)
Jan 12, 2006	12.94	13.11	12.85	12.92	159,600	-0.04(-0.35%)
Jan 11, 2006	13.03	13.04	12.78	12.96	85,000	-0.09(-0.65%)
Jan 10, 2006	12.97	13.09	12.94	13.05	103,600	+0.03(+0.19%)
Jan 09, 2006	12.92	13.14	12.91	13.03	117,000	+0.09(+0.68%)
Jan 06, 2006	13.18	13.18	12.85	12.94	222,400	-0.00(-0.02%)
Jan 05, 2006	12.94	13.03	12.85	12.94	217,600	-0.29(-2.19%)
Jan 04, 2006	13.31	13.34	13.19	13.23	206,400	-0.04(-0.34%)

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.