Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.87	13.98	13.82	13.85	3,668,243	-0.04(-0.31%)
Mar 30, 2006	14.04	14.12	13.79	13.89	4,809,246	-0.20(-1.44%)
Mar 29, 2006	14.09	14.22	14.04	14.09	3,176,264	+0.00(+0.02%)
Mar 28, 2006	14.01	14.19	13.98	14.09	3,558,914	+0.09(+0.63%)
Mar 27, 2006	14.12	14.12	13.98	14.00	3,699,652	-0.12(-0.87%)
Mar 24, 2006	14.00	14.15	13.94	14.12	2,293,784	+0.10(+0.68%)
Mar 23, 2006	14.11	14.13	13.98	14.03	3,142,439	-0.14(-0.97%)
Mar 22, 2006	14.04	14.19	14.02	14.16	2,985,392	+0.13(+0.92%)
Mar 21, 2006	14.15	14.20	14.02	14.04	2,843,145	-0.14(-1.00%)
Mar 20, 2006	14.18	14.23	14.12	14.18	2,144,892	-0.00(-0.04%)
Mar 17, 2006	14.17	14.24	14.14	14.18	3,675,793	+0.10(+0.69%)
Mar 16, 2006	14.15	14.16	14.01	14.09	2,894,185	-0.04(-0.27%)
Mar 15, 2006	14.11	14.16	13.99	14.12	2,926,198	-0.02(-0.13%)
Mar 14, 2006	13.98	14.18	13.98	14.14	3,351,129	+0.17(+1.20%)
Mar 13, 2006	14.28	14.03	13.91	13.97	2,395,260	-0.01(-0.11%)
Mar 10, 2006	13.91	14.07	13.89	13.99	2,773,380	+0.11(+0.82%)
Mar 09, 2006	13.76	13.98	13.74	13.88	3,772,135	+0.11(+0.83%)
Mar 08, 2006	13.84	13.93	13.64	13.76	3,837,974	-0.08(-0.57%)
Mar 07, 2006	13.72	13.92	13.72	13.84	4,393,979	+0.12(+0.84%)
Mar 06, 2006	13.78	13.93	13.69	13.72	3,322,740	-0.09(-0.63%)
Mar 03, 2006	13.71	14.03	13.71	13.81	3,769,115	+0.01(+0.05%)
Mar 02, 2006	13.92	13.94	13.74	13.81	3,464,686	-0.11(-0.80%)
Mar 01, 2006	13.54	13.94	13.54	13.92	5,508,102	+0.37(+2.75%)
Feb 28, 2006	13.79	13.83	13.50	13.54	5,101,896	-0.24(-1.77%)
Feb 27, 2006	13.75	13.89	13.75	13.79	4,162,939	+0.08(+0.58%)
Feb 24, 2006	13.74	13.80	13.64	13.71	2,295,596	-0.06(-0.43%)
Feb 23, 2006	13.81	13.83	13.72	13.77	4,291,294	-0.04(-0.32%)
Feb 22, 2006	13.73	13.89	13.63	13.81	4,725,286	+0.25(+1.81%)
Feb 21, 2006	13.56	13.68	13.46	13.57	5,524,109	+0.01(+0.06%)
Feb 17, 2006	13.64	13.68	13.55	13.56	5,293,976	-0.14(-1.04%)
Feb 16, 2006	13.72	13.81	13.62	13.70	5,379,747	-0.18(-1.31%)
Feb 15, 2006	13.75	13.98	13.75	13.88	5,438,035	-0.07(-0.53%)
Feb 14, 2006	13.74	14.02	13.74	13.96	7,100,010	+0.22(+1.58%)
Feb 13, 2006	13.86	13.86	13.63	13.74	5,625,585	+0.02(+0.18%)
Feb 10, 2006	13.60	13.77	13.59	13.72	7,585,042	+0.13(+0.95%)
Feb 09, 2006	13.24	13.67	13.21	13.59	8,777,085	+0.34(+2.60%)
Feb 08, 2006	13.29	13.30	13.19	13.24	10,519,093	+0.17(+1.30%)
Feb 07, 2006	13.64	13.70	13.06	13.07	24,900,622	+0.35(+2.72%)
Feb 06, 2006	12.75	12.93	12.72	12.73	4,253,845	-0.08(-0.62%)
Feb 03, 2006	12.73	12.93	12.73	12.81	3,418,176	-0.01(-0.06%)
Feb 02, 2006	12.94	13.02	12.74	12.81	3,646,196	-0.16(-1.26%)
Feb 01, 2006	12.80	12.99	12.78	12.98	3,636,531	+0.16(+1.21%)
Jan 31, 2006	12.74	12.89	12.57	12.82	5,556,726	+0.04(+0.34%)
Jan 30, 2006	12.76	12.94	12.76	12.78	3,935,826	-0.12(-0.95%)
Jan 27, 2006	12.83	12.93	12.82	12.90	4,797,467	+0.05(+0.41%)
Jan 26, 2006	12.96	12.99	12.83	12.85	4,982,903	-0.10(-0.74%)
Jan 25, 2006	12.87	13.02	12.84	12.94	5,044,815	+0.16(+1.28%)
Jan 24, 2006	12.80	12.89	12.73	12.78	4,142,704	+0.05(+0.42%)
Jan 23, 2006	12.87	12.88	12.66	12.73	4,799,883	-0.11(-0.89%)
Jan 20, 2006	12.98	13.21	12.83	12.84	4,745,823	-0.25(-1.93%)
Jan 19, 2006	12.95	13.20	12.90	13.10	5,451,928	+0.15(+1.16%)
Jan 18, 2006	12.91	13.10	12.87	12.94	4,785,689	+0.04(+0.29%)
Jan 17, 2006	13.03	13.07	12.91	12.91	4,623,206	-0.13(-0.97%)
Jan 13, 2006	13.00	13.12	12.96	13.03	3,413,042	+0.09(+0.68%)
Jan 12, 2006	12.95	12.96	12.82	12.94	3,275,324	+0.00(+0.00%)
Jan 11, 2006	13.00	13.01	12.90	12.94	3,291,935	-0.05(-0.38%)
Jan 10, 2006	12.79	13.01	12.76	12.99	5,357,700	+0.21(+1.61%)
Jan 09, 2006	12.63	12.80	12.58	12.79	4,281,328	+0.15(+1.21%)
Jan 06, 2006	12.52	12.77	12.52	12.64	5,742,766	+0.21(+1.66%)
Jan 05, 2006	12.46	12.52	12.39	12.43	5,724,645	-0.03(-0.21%)
Jan 04, 2006	12.47	12.65	12.46	12.46	4,287,368	+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.