Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.98	14.06	13.76	13.81	44,014,292	-0.16(-1.11%)
Mar 30, 2006	13.98	14.09	13.96	13.96	42,087,640	-0.02(-0.16%)
Mar 29, 2006	14.08	14.16	13.91	13.98	47,498,296	-0.06(-0.43%)
Mar 28, 2006	14.25	14.30	14.02	14.04	43,871,516	-0.25(-1.78%)
Mar 27, 2006	14.40	14.42	14.23	14.30	38,455,264	-0.12(-0.81%)
Mar 24, 2006	14.54	14.54	14.32	14.42	32,212,142	-0.08(-0.54%)
Mar 23, 2006	14.63	14.66	14.38	14.49	32,666,460	-0.13(-0.91%)
Mar 22, 2006	14.60	14.69	14.54	14.63	40,810,784	+0.05(+0.34%)
Mar 21, 2006	14.68	14.70	14.48	14.58	46,057,548	-0.09(-0.60%)
Mar 20, 2006	14.62	14.74	14.57	14.66	32,911,760	+0.04(+0.30%)
Mar 17, 2006	14.52	14.67	14.45	14.62	57,985,684	+0.19(+1.30%)
Mar 16, 2006	14.37	14.49	14.33	14.43	41,171,240	+0.06(+0.39%)
Mar 15, 2006	14.38	14.43	14.32	14.38	33,200,378	-0.01(-0.08%)
Mar 14, 2006	14.35	14.40	14.28	14.39	42,426,076	+0.00(+0.00%)
Mar 13, 2006	14.40	14.43	14.33	14.39	46,185,160	-0.06(-0.42%)
Mar 10, 2006	14.59	14.62	14.35	14.45	41,074,312	-0.06(-0.42%)
Mar 09, 2006	14.54	14.63	14.48	14.51	33,853,608	+0.01(+0.08%)
Mar 08, 2006	14.46	14.54	14.40	14.50	46,542,368	-0.01(-0.08%)
Mar 07, 2006	14.43	14.55	14.30	14.51	41,239,292	+0.11(+0.77%)
Mar 06, 2006	14.49	14.63	14.37	14.40	33,119,876	-0.19(-1.33%)
Mar 03, 2006	14.34	14.65	14.34	14.59	51,744,908	+0.16(+1.07%)
Mar 02, 2006	14.46	14.55	14.35	14.44	36,040,360	-0.11(-0.76%)
Mar 01, 2006	14.46	14.57	14.30	14.55	48,570,824	+0.04(+0.27%)
Feb 28, 2006	14.74	14.74	14.48	14.51	53,499,728	-0.23(-1.54%)
Feb 27, 2006	14.63	14.82	14.60	14.74	56,206,860	+0.13(+0.87%)
Feb 24, 2006	14.46	14.67	14.45	14.61	34,751,772	+0.13(+0.88%)
Feb 23, 2006	14.53	14.60	14.43	14.48	39,501,800	-0.03(-0.19%)
Feb 22, 2006	14.23	14.55	14.23	14.51	52,639,464	+0.30(+2.15%)
Feb 21, 2006	14.24	14.34	14.18	14.21	37,734,168	-0.10(-0.70%)
Feb 17, 2006	14.29	14.30	14.10	14.30	45,216,420	+0.01(+0.04%)
Feb 16, 2006	14.18	14.33	14.06	14.30	40,834,608	+0.11(+0.78%)
Feb 15, 2006	14.11	14.21	13.97	14.19	50,581,228	+0.06(+0.43%)
Feb 14, 2006	14.14	14.21	14.09	14.13	57,033,368	-0.04(-0.31%)
Feb 13, 2006	14.07	14.22	13.96	14.17	44,973,828	-0.06(-0.39%)
Feb 10, 2006	14.40	14.45	14.04	14.23	104,434,376	-0.37(-2.51%)
Feb 09, 2006	14.61	14.87	14.54	14.59	83,619,160	-0.02(-0.11%)
Feb 08, 2006	14.21	14.63	14.18	14.61	111,962,648	+0.66(+4.73%)
Feb 07, 2006	13.88	14.24	13.87	13.95	51,867,288	+0.05(+0.36%)
Feb 06, 2006	13.97	14.03	13.82	13.90	39,301,808	-0.11(-0.75%)
Feb 03, 2006	14.28	14.28	14.00	14.01	49,642,268	-0.28(-1.94%)
Feb 02, 2006	14.46	14.48	14.16	14.28	44,548,932	-0.15(-1.04%)
Feb 01, 2006	14.27	14.47	14.23	14.43	51,221,640	+0.21(+1.44%)
Jan 31, 2006	14.42	14.44	14.13	14.23	56,612,984	-0.14(-1.00%)
Jan 30, 2006	14.49	14.59	14.27	14.37	59,260,192	-0.03(-0.19%)
Jan 27, 2006	14.08	14.45	14.04	14.40	110,130,584	+0.52(+3.75%)
Jan 26, 2006	13.82	14.04	13.73	13.88	74,457,360	+0.12(+0.89%)
Jan 25, 2006	13.70	13.78	13.46	13.76	47,596,668	+0.13(+0.98%)
Jan 24, 2006	13.85	13.87	13.57	13.62	52,695,420	-0.17(-1.21%)
Jan 23, 2006	13.74	13.84	13.71	13.79	52,018,368	+0.10(+0.73%)
Jan 20, 2006	13.83	13.89	13.64	13.69	93,261,992	-0.14(-1.04%)
Jan 19, 2006	13.80	13.92	13.65	13.83	103,994,496	+0.54(+4.04%)
Jan 18, 2006	13.38	13.42	13.21	13.30	60,541,380	-0.16(-1.15%)
Jan 17, 2006	13.58	13.59	13.34	13.45	58,036,224	-0.22(-1.58%)
Jan 13, 2006	13.68	13.73	13.54	13.67	37,852,576	+0.05(+0.37%)
Jan 12, 2006	13.72	13.77	13.56	13.62	48,771,540	-0.09(-0.69%)
Jan 11, 2006	13.63	13.76	13.60	13.71	51,322,360	+0.17(+1.27%)
Jan 10, 2006	13.70	13.71	13.47	13.54	51,675,416	-0.23(-1.65%)
Jan 09, 2006	13.84	13.84	13.58	13.77	50,684,112	+0.00(+0.00%)
Jan 06, 2006	13.62	13.82	13.65	13.77	51,485,532	+0.15(+1.10%)
Jan 05, 2006	13.60	13.71	13.54	13.62	76,893,744	+0.02(+0.12%)
Jan 04, 2006	13.28	13.61	13.27	13.60	79,368,392	+0.43(+3.24%)

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.