Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.08	15.12	14.86	14.89	19,099,726	-0.11(-0.74%)
Mar 30, 2006	15.03	15.14	14.80	15.00	25,634,000	-0.01(-0.08%)
Mar 29, 2006	14.81	15.19	14.76	15.02	38,569,736	+0.17(+1.16%)
Mar 28, 2006	14.15	14.91	14.10	14.84	60,099,228	+0.66(+4.63%)
Mar 27, 2006	14.30	14.36	14.16	14.19	22,385,786	-0.06(-0.40%)
Mar 24, 2006	14.47	14.59	14.18	14.24	31,984,096	-0.02(-0.16%)
Mar 23, 2006	14.48	14.48	14.21	14.27	33,991,232	-0.20(-1.37%)
Mar 22, 2006	14.39	14.71	14.37	14.47	27,974,358	-0.02(-0.11%)
Mar 21, 2006	14.66	14.92	14.44	14.48	23,074,250	-0.18(-1.25%)
Mar 20, 2006	14.65	14.86	14.61	14.66	19,151,312	+0.07(+0.47%)
Mar 17, 2006	14.68	14.74	14.45	14.60	31,154,152	-0.06(-0.39%)
Mar 16, 2006	15.01	15.06	14.65	14.65	34,372,048	-0.29(-1.92%)
Mar 15, 2006	15.01	15.07	14.79	14.94	25,678,502	-0.07(-0.48%)
Mar 14, 2006	14.43	15.02	14.39	15.01	28,591,678	+0.55(+3.78%)
Mar 13, 2006	14.35	14.55	14.19	14.47	28,937,456	+0.01(+0.08%)
Mar 10, 2006	14.34	14.69	14.13	14.45	27,145,666	+0.07(+0.48%)
Mar 09, 2006	14.68	14.82	14.37	14.39	27,129,908	-0.25(-1.72%)
Mar 08, 2006	14.80	14.84	14.11	14.64	60,826,684	-0.23(-1.54%)
Mar 07, 2006	15.09	15.21	14.81	14.87	29,045,830	-0.36(-2.36%)
Mar 06, 2006	15.42	15.49	15.13	15.23	18,610,058	-0.19(-1.24%)
Mar 03, 2006	15.39	15.74	15.35	15.42	32,734,668	+0.06(+0.37%)
Mar 02, 2006	15.19	15.42	15.09	15.36	34,551,784	+0.12(+0.80%)
Mar 01, 2006	15.26	15.39	15.09	15.24	27,793,410	-0.06(-0.40%)
Feb 28, 2006	15.76	15.67	14.97	15.30	53,776,832	-0.47(-2.96%)
Feb 27, 2006	15.75	15.92	15.67	15.76	21,598,084	-0.08(-0.51%)
Feb 24, 2006	15.70	15.85	15.53	15.84	20,560,012	+0.10(+0.63%)
Feb 23, 2006	15.75	15.96	15.63	15.75	23,089,206	-0.05(-0.29%)
Feb 22, 2006	15.68	15.82	15.48	15.79	21,963,582	+0.21(+1.35%)
Feb 21, 2006	15.79	15.88	15.47	15.58	23,299,070	-0.19(-1.23%)
Feb 17, 2006	15.92	15.96	15.73	15.78	21,336,662	-0.18(-1.10%)
Feb 16, 2006	15.53	16.02	15.52	15.95	38,170,944	+0.43(+2.76%)
Feb 15, 2006	15.31	15.63	15.22	15.52	30,740,258	+0.25(+1.62%)
Feb 14, 2006	15.12	15.46	15.10	15.28	31,179,156	+0.16(+1.09%)
Feb 13, 2006	14.92	15.14	14.84	15.11	23,484,860	+0.02(+0.10%)
Feb 10, 2006	15.17	15.23	14.74	15.10	39,676,176	+0.00(+0.00%)
Feb 09, 2006	15.52	15.73	15.06	15.10	35,206,020	-0.37(-2.37%)
Feb 08, 2006	15.28	15.51	15.11	15.46	34,104,496	+0.21(+1.40%)
Feb 07, 2006	15.57	15.58	15.08	15.25	43,667,808	-0.32(-2.06%)
Feb 06, 2006	15.66	15.69	15.51	15.57	25,682,968	+0.07(+0.47%)
Feb 03, 2006	15.67	15.88	15.43	15.50	40,947,984	-0.38(-2.41%)
Feb 02, 2006	16.36	16.36	15.84	15.88	39,772,216	-0.49(-2.99%)
Feb 01, 2006	16.23	16.46	16.20	16.37	31,235,616	-0.09(-0.56%)
Jan 31, 2006	16.42	16.54	16.17	16.46	36,685,492	+0.00(+0.02%)
Jan 30, 2006	16.63	16.89	16.36	16.46	31,243,576	-0.37(-2.22%)
Jan 27, 2006	16.74	17.05	16.70	16.83	24,388,816	+0.01(+0.05%)
Jan 26, 2006	16.85	16.90	16.61	16.82	27,169,916	+0.23(+1.38%)
Jan 25, 2006	17.01	17.09	16.52	16.59	31,672,306	-0.31(-1.85%)
Jan 24, 2006	16.77	17.05	16.73	16.91	29,547,758	+0.22(+1.30%)
Jan 23, 2006	17.20	17.29	16.59	16.69	47,132,524	-0.48(-2.82%)
Jan 20, 2006	17.85	17.93	17.08	17.17	70,665,976	-0.69(-3.85%)
Jan 19, 2006	17.43	18.28	17.35	17.86	121,578,240	+0.89(+5.24%)
Jan 18, 2006	16.96	17.44	16.94	16.97	71,008,680	-0.37(-2.14%)
Jan 17, 2006	17.49	17.62	17.21	17.34	28,376,608	-0.21(-1.22%)
Jan 13, 2006	17.19	17.56	17.19	17.56	25,828,228	+0.43(+2.52%)
Jan 12, 2006	17.26	17.40	17.01	17.12	23,466,022	-0.20(-1.17%)
Jan 11, 2006	17.51	17.53	17.23	17.33	25,265,620	-0.29(-1.65%)
Jan 10, 2006	17.64	17.73	17.42	17.62	25,675,868	-0.18(-0.99%)
Jan 09, 2006	17.78	17.89	17.57	17.79	27,368,758	-0.02(-0.13%)
Jan 06, 2006	17.70	17.92	17.56	17.82	40,428,744	+0.29(+1.68%)
Jan 05, 2006	17.08	17.56	17.08	17.52	39,230,312	+0.52(+3.08%)
Jan 04, 2006	17.07	17.15	16.77	17.00	33,516,256	+0.02(+0.11%)

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.