Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.60	15.63	15.47	15.56	1,323,855	-0.05(-0.35%)
Mar 30, 2006	15.44	15.64	15.38	15.62	1,077,484	+0.17(+1.08%)
Mar 29, 2006	15.48	15.52	15.28	15.45	1,178,088	-0.03(-0.22%)
Mar 28, 2006	15.71	15.71	15.44	15.48	1,126,711	-0.23(-1.44%)
Mar 27, 2006	15.73	15.91	15.70	15.71	1,320,510	-0.01(-0.05%)
Mar 24, 2006	15.61	15.72	15.40	15.72	1,089,910	+0.13(+0.80%)
Mar 23, 2006	15.81	15.86	15.57	15.59	1,473,685	-0.22(-1.38%)
Mar 22, 2006	15.68	15.86	15.58	15.81	1,014,637	+0.09(+0.59%)
Mar 21, 2006	15.82	15.83	15.67	15.72	1,069,120	-0.05(-0.32%)
Mar 20, 2006	15.76	15.86	15.69	15.77	764,681	+0.03(+0.19%)
Mar 17, 2006	15.72	15.77	15.58	15.74	1,611,567	+0.11(+0.72%)
Mar 16, 2006	15.44	15.78	15.44	15.63	1,913,855	-0.14(-0.90%)
Mar 15, 2006	15.73	15.80	15.69	15.77	1,192,186	+0.01(+0.08%)
Mar 14, 2006	15.58	15.80	15.48	15.76	2,419,262	+0.10(+0.67%)
Mar 13, 2006	15.53	15.83	15.53	15.65	2,112,911	+0.12(+0.78%)
Mar 10, 2006	15.51	15.65	15.48	15.53	2,404,207	-0.01(-0.08%)
Mar 09, 2006	15.50	15.58	15.36	15.54	1,859,610	-0.00(-0.03%)
Mar 08, 2006	15.44	15.62	15.44	15.55	1,964,754	+0.05(+0.32%)
Mar 07, 2006	15.61	15.64	15.40	15.50	2,161,899	-0.09(-0.56%)
Mar 06, 2006	15.69	15.73	15.53	15.58	1,549,914	+0.02(+0.11%)
Mar 03, 2006	15.53	15.69	15.50	15.57	1,394,110	-0.03(-0.19%)
Mar 02, 2006	15.53	15.77	15.45	15.60	2,055,560	-0.00(-0.03%)
Mar 01, 2006	15.62	15.72	15.55	15.60	1,695,204	-0.06(-0.37%)
Feb 28, 2006	15.79	15.76	15.47	15.66	3,494,835	-0.13(-0.82%)
Feb 27, 2006	16.04	16.19	15.73	15.79	4,677,463	-0.35(-2.15%)
Feb 24, 2006	16.12	16.27	16.07	16.14	2,333,474	+0.05(+0.29%)
Feb 23, 2006	16.32	16.33	16.08	16.09	1,660,793	-0.23(-1.41%)
Feb 22, 2006	16.07	16.42	16.07	16.32	3,133,284	+0.31(+1.96%)
Feb 21, 2006	16.02	16.08	16.00	16.01	2,223,073	-0.01(-0.08%)
Feb 17, 2006	16.09	16.11	16.02	16.02	3,246,791	-0.11(-0.70%)
Feb 16, 2006	16.13	16.16	15.88	16.13	2,351,874	+0.05(+0.34%)
Feb 15, 2006	15.72	16.10	15.72	16.08	2,408,509	+0.29(+1.86%)
Feb 14, 2006	15.78	15.87	15.65	15.78	2,387,719	-0.01(-0.08%)
Feb 13, 2006	15.84	15.87	15.71	15.80	2,576,261	-0.05(-0.29%)
Feb 10, 2006	15.65	15.92	15.61	15.84	2,311,012	+0.17(+1.09%)
Feb 09, 2006	15.78	15.93	15.66	15.67	4,284,130	-0.12(-0.77%)
Feb 08, 2006	15.35	15.85	15.29	15.79	4,046,123	+0.42(+2.75%)
Feb 07, 2006	15.33	15.41	15.29	15.37	3,136,629	-0.02(-0.11%)
Feb 06, 2006	15.36	15.44	15.30	15.39	3,558,399	+0.03(+0.19%)
Feb 03, 2006	15.40	15.48	15.27	15.36	2,564,790	-0.17(-1.08%)
Feb 02, 2006	15.37	15.54	15.26	15.53	3,405,941	+0.19(+1.23%)
Feb 01, 2006	15.23	15.42	15.19	15.34	4,988,593	+0.08(+0.49%)
Jan 31, 2006	14.94	15.27	14.87	15.26	3,057,771	+0.26(+1.76%)
Jan 30, 2006	15.02	15.25	14.96	15.00	2,565,507	-0.04(-0.25%)
Jan 27, 2006	14.90	15.07	14.69	15.04	2,561,445	+0.10(+0.64%)
Jan 26, 2006	15.29	15.48	14.52	14.94	13,017,036	+0.60(+4.17%)
Jan 25, 2006	14.47	14.47	14.22	14.34	2,029,513	-0.03(-0.17%)
Jan 24, 2006	14.29	14.45	14.27	14.37	4,219,132	+0.10(+0.73%)
Jan 23, 2006	14.25	14.34	14.21	14.26	3,476,435	-0.01(-0.06%)
Jan 20, 2006	14.73	14.77	14.26	14.27	5,689,711	-0.48(-3.23%)
Jan 19, 2006	14.73	14.87	14.68	14.75	4,543,166	-0.08(-0.54%)
Jan 18, 2006	14.52	14.84	14.46	14.83	3,888,885	+0.25(+1.72%)
Jan 17, 2006	14.45	14.64	14.39	14.58	2,997,553	-0.01(-0.06%)
Jan 13, 2006	14.59	14.71	14.52	14.58	1,523,150	-0.01(-0.09%)
Jan 12, 2006	14.58	14.65	14.54	14.60	1,851,963	+0.03(+0.23%)
Jan 11, 2006	14.64	14.74	14.49	14.56	2,900,295	-0.03(-0.17%)
Jan 10, 2006	14.45	14.63	14.40	14.59	2,673,997	+0.10(+0.66%)
Jan 09, 2006	14.37	14.49	14.35	14.49	2,706,496	+0.16(+1.11%)
Jan 06, 2006	14.36	14.44	14.32	14.33	3,660,914	-0.05(-0.38%)
Jan 05, 2006	14.61	14.62	14.23	14.39	8,089,378	-0.26(-1.77%)
Jan 04, 2006	14.86	14.87	14.54	14.65	60,703,556	+0.69(+4.98%)

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.