Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.61	13.64	13.51	13.53	22,485,644	-0.08(-0.59%)
Mar 30, 2006	13.57	13.66	13.54	13.61	21,016,694	-0.01(-0.09%)
Mar 29, 2006	13.61	13.69	13.58	13.63	13,461,562	+0.00(+0.00%)
Mar 28, 2006	13.68	13.73	13.61	13.63	16,877,460	-0.07(-0.54%)
Mar 27, 2006	13.76	13.79	13.68	13.70	14,446,947	-0.09(-0.63%)
Mar 24, 2006	13.69	13.82	13.68	13.79	15,041,581	+0.08(+0.59%)
Mar 23, 2006	13.82	13.85	13.64	13.71	18,645,274	-0.12(-0.84%)
Mar 22, 2006	13.84	13.88	13.80	13.82	25,495,630	+0.01(+0.05%)
Mar 21, 2006	13.83	13.85	13.74	13.82	22,624,866	-0.05(-0.33%)
Mar 20, 2006	13.84	13.90	13.80	13.86	18,333,416	+0.03(+0.23%)
Mar 17, 2006	13.80	13.85	13.76	13.83	25,537,706	+0.03(+0.23%)
Mar 16, 2006	13.80	13.82	13.74	13.80	21,980,112	-0.01(-0.09%)
Mar 15, 2006	13.80	13.84	13.75	13.81	19,808,862	-0.02(-0.14%)
Mar 14, 2006	13.73	13.86	13.72	13.83	17,663,910	+0.10(+0.71%)
Mar 13, 2006	13.77	13.83	13.71	13.73	20,886,752	-0.09(-0.65%)
Mar 10, 2006	13.78	13.88	13.75	13.82	23,820,940	+0.12(+0.87%)
Mar 09, 2006	13.61	13.77	13.61	13.70	20,568,708	+0.06(+0.40%)
Mar 08, 2006	13.48	13.74	13.48	13.65	21,413,942	+0.14(+1.03%)
Mar 07, 2006	13.56	13.59	13.48	13.51	17,391,344	-0.06(-0.43%)
Mar 06, 2006	13.50	13.64	13.48	13.57	11,671,163	+0.06(+0.43%)
Mar 03, 2006	13.46	13.59	13.44	13.51	16,376,878	-0.04(-0.26%)
Mar 02, 2006	13.60	13.62	13.48	13.55	17,847,994	-0.13(-0.95%)
Mar 01, 2006	13.54	13.70	13.53	13.68	17,083,198	+0.11(+0.81%)
Feb 28, 2006	13.75	13.76	13.55	13.57	25,043,622	-0.18(-1.32%)
Feb 27, 2006	13.67	13.75	13.63	13.75	20,419,276	+0.10(+0.71%)
Feb 24, 2006	13.58	13.69	13.52	13.65	16,538,685	+0.06(+0.48%)
Feb 23, 2006	13.63	13.68	13.56	13.59	14,731,888	-0.02(-0.12%)
Feb 22, 2006	13.59	13.63	13.55	13.60	18,286,390	+0.07(+0.55%)
Feb 21, 2006	13.51	13.59	13.45	13.53	32,165,308	+0.02(+0.14%)
Feb 17, 2006	13.46	13.54	13.33	13.51	22,469,246	+0.06(+0.48%)
Feb 16, 2006	13.34	13.45	13.30	13.44	22,246,800	+0.08(+0.60%)
Feb 15, 2006	13.38	13.39	13.29	13.36	20,978,640	+0.00(+0.00%)
Feb 14, 2006	13.25	13.39	13.23	13.36	21,732,296	+0.19(+1.47%)
Feb 13, 2006	13.31	13.38	13.13	13.17	18,240,600	-0.14(-1.02%)
Feb 10, 2006	13.22	13.39	13.16	13.30	19,772,664	+0.05(+0.39%)
Feb 09, 2006	13.29	13.39	13.22	13.25	23,273,642	-0.07(-0.56%)
Feb 08, 2006	13.34	13.35	13.15	13.33	28,132,192	+0.06(+0.49%)
Feb 07, 2006	13.38	13.41	13.13	13.26	31,828,390	+0.03(+0.22%)
Feb 06, 2006	13.20	13.25	13.13	13.23	20,884,278	+0.02(+0.15%)
Feb 03, 2006	13.26	13.33	13.10	13.21	19,395,218	-0.11(-0.85%)
Feb 02, 2006	13.36	13.42	13.25	13.33	19,287,552	-0.09(-0.65%)
Feb 01, 2006	13.31	13.43	13.26	13.41	20,053,276	+0.04(+0.29%)
Jan 31, 2006	13.49	13.49	13.32	13.38	20,287,788	-0.12(-0.89%)
Jan 30, 2006	13.53	13.56	13.43	13.49	18,784,806	-0.07(-0.52%)
Jan 27, 2006	13.41	13.57	13.32	13.57	21,109,818	+0.16(+1.18%)
Jan 26, 2006	13.34	13.44	13.30	13.41	22,543,498	+0.11(+0.83%)
Jan 25, 2006	13.30	13.31	13.22	13.30	21,191,186	+0.08(+0.59%)
Jan 24, 2006	13.32	13.35	13.16	13.22	24,578,002	+0.13(+0.99%)
Jan 23, 2006	12.98	13.14	12.93	13.09	20,453,616	+0.13(+1.02%)
Jan 20, 2006	13.20	13.21	12.72	12.96	29,348,686	-0.27(-2.05%)
Jan 19, 2006	13.23	13.30	13.12	13.23	16,672,648	+0.04(+0.27%)
Jan 18, 2006	13.25	13.25	13.12	13.19	20,025,122	-0.07(-0.51%)
Jan 17, 2006	13.28	13.34	13.22	13.26	17,903,992	-0.09(-0.68%)
Jan 13, 2006	13.38	13.43	13.27	13.35	16,317,476	-0.04(-0.31%)
Jan 12, 2006	13.34	13.46	13.34	13.39	26,430,586	-0.07(-0.55%)
Jan 11, 2006	13.47	13.51	13.40	13.47	16,369,452	+0.01(+0.05%)
Jan 10, 2006	13.31	13.49	13.31	13.46	21,424,460	+0.01(+0.10%)
Jan 09, 2006	13.41	13.47	13.33	13.45	21,377,744	+0.06(+0.48%)
Jan 06, 2006	13.27	13.43	13.21	13.38	26,487,512	+0.13(+0.95%)
Jan 05, 2006	13.16	13.29	13.12	13.26	25,698,896	+0.06(+0.49%)
Jan 04, 2006	13.25	13.27	13.14	13.19	30,927,776	-0.03(-0.20%)

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.