Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.87	13.98	13.82	13.84	3,668,612	-0.04(-0.31%)
Mar 30, 2006	14.04	14.12	13.79	13.89	4,809,730	-0.20(-1.44%)
Mar 29, 2006	14.09	14.22	14.04	14.09	3,176,584	+0.00(+0.02%)
Mar 28, 2006	14.00	14.19	13.98	14.09	3,559,272	+0.09(+0.63%)
Mar 27, 2006	14.12	14.12	13.98	14.00	3,700,024	-0.12(-0.87%)
Mar 24, 2006	14.00	14.15	13.94	14.12	2,294,015	+0.10(+0.68%)
Mar 23, 2006	14.11	14.13	13.98	14.03	3,142,755	-0.14(-0.97%)
Mar 22, 2006	14.03	14.19	14.02	14.16	2,985,693	+0.13(+0.92%)
Mar 21, 2006	14.15	14.20	14.02	14.03	2,843,431	-0.14(-1.00%)
Mar 20, 2006	14.18	14.23	14.12	14.18	2,145,108	-0.01(-0.04%)
Mar 17, 2006	14.17	14.24	14.14	14.18	3,676,163	+0.10(+0.69%)
Mar 16, 2006	14.15	14.16	14.01	14.08	2,894,476	-0.04(-0.27%)
Mar 15, 2006	14.10	14.16	13.99	14.12	2,926,492	-0.02(-0.13%)
Mar 14, 2006	13.98	14.18	13.98	14.14	3,351,467	+0.17(+1.20%)
Mar 13, 2006	14.28	14.03	13.91	13.97	2,395,501	-0.01(-0.11%)
Mar 10, 2006	13.91	14.07	13.89	13.99	2,773,659	+0.11(+0.82%)
Mar 09, 2006	13.76	13.98	13.74	13.87	3,772,514	+0.11(+0.83%)
Mar 08, 2006	13.84	13.93	13.64	13.76	3,838,360	-0.08(-0.57%)
Mar 07, 2006	13.71	13.92	13.71	13.84	4,394,421	+0.12(+0.84%)
Mar 06, 2006	13.78	13.93	13.69	13.72	3,323,075	-0.09(-0.64%)
Mar 03, 2006	13.71	14.03	13.71	13.81	3,769,494	+0.01(+0.05%)
Mar 02, 2006	13.92	13.94	13.74	13.80	3,465,035	-0.11(-0.80%)
Mar 01, 2006	13.54	13.94	13.54	13.92	5,508,657	+0.37(+2.75%)
Feb 28, 2006	13.79	13.83	13.50	13.54	5,102,409	-0.24(-1.76%)
Feb 27, 2006	13.75	13.89	13.74	13.79	4,163,358	+0.08(+0.58%)
Feb 24, 2006	13.74	13.80	13.63	13.71	2,295,827	-0.06(-0.43%)
Feb 23, 2006	13.81	13.83	13.72	13.77	4,291,726	-0.04(-0.32%)
Feb 22, 2006	13.73	13.88	13.62	13.81	4,725,762	+0.24(+1.81%)
Feb 21, 2006	13.56	13.68	13.46	13.57	5,524,665	+0.01(+0.06%)
Feb 17, 2006	13.64	13.68	13.55	13.56	5,294,508	-0.14(-1.04%)
Feb 16, 2006	13.71	13.81	13.62	13.70	5,380,288	-0.18(-1.31%)
Feb 15, 2006	13.75	13.98	13.75	13.88	5,438,583	-0.07(-0.53%)
Feb 14, 2006	13.74	14.02	13.73	13.96	7,100,724	+0.22(+1.58%)
Feb 13, 2006	13.86	13.86	13.63	13.74	5,626,151	+0.02(+0.18%)
Feb 10, 2006	13.60	13.77	13.59	13.71	7,585,805	+0.13(+0.95%)
Feb 09, 2006	13.24	13.67	13.21	13.59	8,777,968	+0.34(+2.60%)
Feb 08, 2006	13.28	13.30	13.19	13.24	10,520,151	+0.17(+1.30%)
Feb 07, 2006	13.64	13.70	13.06	13.07	24,903,128	+0.35(+2.72%)
Feb 06, 2006	12.75	12.93	12.72	12.72	4,254,273	-0.08(-0.62%)
Feb 03, 2006	12.73	12.93	12.73	12.80	3,418,520	-0.01(-0.06%)
Feb 02, 2006	12.94	13.02	12.74	12.81	3,646,563	-0.16(-1.26%)
Feb 01, 2006	12.80	12.99	12.77	12.98	3,636,897	+0.16(+1.21%)
Jan 31, 2006	12.74	12.89	12.57	12.82	5,557,286	+0.04(+0.34%)
Jan 30, 2006	12.76	12.94	12.76	12.78	3,936,222	-0.12(-0.95%)
Jan 27, 2006	12.83	12.93	12.82	12.90	4,797,950	+0.05(+0.41%)
Jan 26, 2006	12.96	12.98	12.83	12.85	4,983,404	-0.10(-0.74%)
Jan 25, 2006	12.86	13.02	12.83	12.94	5,045,323	+0.16(+1.28%)
Jan 24, 2006	12.80	12.89	12.72	12.78	4,143,121	+0.05(+0.42%)
Jan 23, 2006	12.86	12.88	12.66	12.73	4,800,366	-0.11(-0.89%)
Jan 20, 2006	12.97	13.21	12.83	12.84	4,746,301	-0.25(-1.93%)
Jan 19, 2006	12.95	13.20	12.90	13.09	5,452,477	+0.15(+1.16%)
Jan 18, 2006	12.91	13.10	12.87	12.94	4,786,170	+0.04(+0.29%)
Jan 17, 2006	13.03	13.06	12.90	12.91	4,623,671	-0.13(-0.97%)
Jan 13, 2006	12.99	13.11	12.96	13.03	3,413,386	+0.09(+0.68%)
Jan 12, 2006	12.95	12.96	12.82	12.94	3,275,654	+0.00(+0.00%)
Jan 11, 2006	12.99	13.01	12.90	12.94	3,292,266	-0.05(-0.38%)
Jan 10, 2006	12.79	13.01	12.76	12.99	5,358,239	+0.21(+1.61%)
Jan 09, 2006	12.63	12.80	12.58	12.79	4,281,759	+0.15(+1.21%)
Jan 06, 2006	12.52	12.77	12.52	12.64	5,743,344	+0.21(+1.66%)
Jan 05, 2006	12.46	12.52	12.39	12.43	5,725,221	-0.03(-0.21%)
Jan 04, 2006	12.47	12.65	12.46	12.46	4,287,800	+0.02(+0.15%)

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.