Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,561	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,061,385	-0.19(-1.45%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,789	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,501	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.28	13.30	3,893,617	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,414,042	+0.09(+0.68%)
Mar 23, 2006	13.41	13.42	13.28	13.33	3,307,191	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,910	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,992,205	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.41	13.47	2,257,344	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,507	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.38	3,045,921	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,613	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,822	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,839	-0.01(-0.11%)
Mar 10, 2006	13.21	13.37	13.20	13.29	2,918,782	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.18	3,969,900	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.96	13.08	4,039,191	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,624,346	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,945	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.12	3,966,722	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,646,333	-0.11(-0.80%)
Mar 01, 2006	12.87	13.25	12.87	13.22	5,796,881	+0.35(+2.75%)
Feb 28, 2006	13.10	13.14	12.83	12.87	5,369,378	-0.23(-1.77%)
Feb 27, 2006	13.06	13.20	13.06	13.10	4,381,193	+0.08(+0.58%)
Feb 24, 2006	13.06	13.12	12.96	13.03	2,415,949	-0.06(-0.43%)
Feb 23, 2006	13.12	13.14	13.04	13.08	4,516,278	-0.04(-0.32%)
Feb 22, 2006	13.04	13.19	12.95	13.12	4,973,023	+0.23(+1.81%)
Feb 21, 2006	12.88	13.00	12.79	12.89	5,813,727	+0.01(+0.06%)
Feb 17, 2006	12.96	13.00	12.88	12.88	5,571,528	-0.14(-1.04%)
Feb 16, 2006	13.03	13.12	12.94	13.02	5,661,796	-0.17(-1.31%)
Feb 15, 2006	13.07	13.28	13.07	13.19	5,723,141	-0.07(-0.53%)
Feb 14, 2006	13.06	13.32	13.05	13.26	7,472,249	+0.21(+1.58%)
Feb 13, 2006	13.17	13.17	12.95	13.06	5,920,523	+0.02(+0.18%)
Feb 10, 2006	12.92	13.08	12.91	13.03	7,982,710	+0.12(+0.95%)
Feb 09, 2006	12.58	12.99	12.55	12.91	9,237,250	+0.33(+2.60%)
Feb 08, 2006	12.62	12.63	12.53	12.58	11,070,587	+0.16(+1.30%)
Feb 07, 2006	12.96	13.02	12.41	12.42	26,206,112	+0.33(+2.72%)
Feb 06, 2006	12.11	12.29	12.08	12.09	4,476,865	-0.08(-0.62%)
Feb 03, 2006	12.10	12.29	12.10	12.17	3,597,384	-0.01(-0.06%)
Feb 02, 2006	12.29	12.37	12.10	12.18	3,837,358	-0.16(-1.26%)
Feb 01, 2006	12.16	12.35	12.14	12.33	3,827,187	+0.15(+1.21%)
Jan 31, 2006	12.10	12.24	11.95	12.18	5,848,054	+0.04(+0.34%)
Jan 30, 2006	12.12	12.29	12.12	12.14	4,142,173	-0.12(-0.95%)
Jan 27, 2006	12.19	12.28	12.18	12.26	5,048,989	+0.05(+0.41%)
Jan 26, 2006	12.32	12.34	12.19	12.21	5,244,146	-0.09(-0.74%)
Jan 25, 2006	12.22	12.37	12.20	12.30	5,309,305	+0.16(+1.28%)
Jan 24, 2006	12.16	12.25	12.09	12.14	4,359,898	+0.05(+0.42%)
Jan 23, 2006	12.22	12.24	12.03	12.09	5,051,531	-0.11(-0.89%)
Jan 20, 2006	12.33	12.55	12.19	12.20	4,994,637	-0.24(-1.93%)
Jan 19, 2006	12.31	12.54	12.25	12.44	5,737,762	+0.14(+1.16%)
Jan 18, 2006	12.27	12.45	12.23	12.30	5,036,593	+0.04(+0.30%)
Jan 17, 2006	12.38	12.41	12.26	12.26	4,865,591	-0.12(-0.97%)
Jan 13, 2006	12.35	12.46	12.32	12.38	3,591,981	+0.08(+0.68%)
Jan 12, 2006	12.30	12.32	12.18	12.30	3,447,043	+0.00(+0.00%)
Jan 11, 2006	12.35	12.36	12.26	12.30	3,464,525	-0.05(-0.38%)
Jan 10, 2006	12.15	12.36	12.12	12.35	5,638,593	+0.20(+1.61%)
Jan 09, 2006	12.00	12.16	11.96	12.15	4,505,789	+0.14(+1.21%)
Jan 06, 2006	11.90	12.13	11.90	12.01	6,043,848	+0.20(+1.67%)
Jan 05, 2006	11.84	11.89	11.77	11.81	6,024,777	-0.03(-0.21%)
Jan 04, 2006	11.85	12.02	11.84	11.84	4,512,146	+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.