Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.61	13.63	13.51	13.53	22,493,844	-0.08(-0.59%)
Mar 30, 2006	13.56	13.65	13.54	13.61	21,024,358	-0.01(-0.10%)
Mar 29, 2006	13.60	13.68	13.58	13.62	13,466,471	+0.00(+0.00%)
Mar 28, 2006	13.67	13.73	13.61	13.62	16,883,614	-0.07(-0.54%)
Mar 27, 2006	13.75	13.78	13.68	13.70	14,452,216	-0.09(-0.63%)
Mar 24, 2006	13.68	13.82	13.68	13.78	15,047,066	+0.08(+0.59%)
Mar 23, 2006	13.81	13.84	13.64	13.70	18,652,074	-0.12(-0.84%)
Mar 22, 2006	13.84	13.88	13.79	13.82	25,504,930	+0.01(+0.05%)
Mar 21, 2006	13.83	13.85	13.74	13.81	22,633,118	-0.05(-0.33%)
Mar 20, 2006	13.84	13.89	13.79	13.86	18,340,102	+0.03(+0.23%)
Mar 17, 2006	13.79	13.84	13.76	13.83	25,547,020	+0.03(+0.23%)
Mar 16, 2006	13.80	13.82	13.74	13.79	21,988,128	-0.01(-0.09%)
Mar 15, 2006	13.79	13.84	13.75	13.81	19,816,088	-0.02(-0.14%)
Mar 14, 2006	13.72	13.85	13.71	13.83	17,670,352	+0.10(+0.71%)
Mar 13, 2006	13.76	13.83	13.70	13.73	20,894,370	-0.09(-0.65%)
Mar 10, 2006	13.77	13.87	13.74	13.82	23,829,628	+0.12(+0.87%)
Mar 09, 2006	13.61	13.76	13.61	13.70	20,576,208	+0.05(+0.40%)
Mar 08, 2006	13.48	13.74	13.47	13.64	21,421,752	+0.14(+1.03%)
Mar 07, 2006	13.55	13.58	13.47	13.51	17,397,686	-0.06(-0.43%)
Mar 06, 2006	13.50	13.63	13.47	13.56	11,675,419	+0.06(+0.43%)
Mar 03, 2006	13.45	13.59	13.43	13.51	16,382,850	-0.04(-0.26%)
Mar 02, 2006	13.59	13.62	13.47	13.54	17,854,502	-0.13(-0.95%)
Mar 01, 2006	13.54	13.69	13.52	13.67	17,089,430	+0.11(+0.81%)
Feb 28, 2006	13.74	13.76	13.54	13.56	25,052,756	-0.18(-1.32%)
Feb 27, 2006	13.66	13.74	13.63	13.74	20,426,722	+0.10(+0.71%)
Feb 24, 2006	13.57	13.68	13.52	13.64	16,544,717	+0.06(+0.48%)
Feb 23, 2006	13.63	13.67	13.55	13.58	14,737,261	-0.02(-0.12%)
Feb 22, 2006	13.59	13.63	13.54	13.60	18,293,058	+0.07(+0.55%)
Feb 21, 2006	13.50	13.58	13.44	13.52	32,177,040	+0.02(+0.14%)
Feb 17, 2006	13.45	13.54	13.32	13.50	22,477,442	+0.06(+0.48%)
Feb 16, 2006	13.34	13.45	13.30	13.44	22,254,914	+0.08(+0.60%)
Feb 15, 2006	13.37	13.39	13.28	13.36	20,986,290	+0.00(+0.00%)
Feb 14, 2006	13.24	13.39	13.23	13.36	21,740,222	+0.19(+1.47%)
Feb 13, 2006	13.30	13.37	13.13	13.16	18,247,252	-0.14(-1.02%)
Feb 10, 2006	13.22	13.38	13.15	13.30	19,779,876	+0.05(+0.39%)
Feb 09, 2006	13.29	13.38	13.21	13.25	23,282,130	-0.07(-0.56%)
Feb 08, 2006	13.33	13.34	13.14	13.32	28,142,452	+0.06(+0.49%)
Feb 07, 2006	13.38	13.40	13.12	13.26	31,839,998	+0.03(+0.22%)
Feb 06, 2006	13.19	13.25	13.13	13.23	20,891,894	+0.02(+0.15%)
Feb 03, 2006	13.25	13.32	13.09	13.21	19,402,292	-0.11(-0.85%)
Feb 02, 2006	13.35	13.41	13.24	13.32	19,294,586	-0.09(-0.65%)
Feb 01, 2006	13.31	13.42	13.26	13.41	20,060,588	+0.04(+0.29%)
Jan 31, 2006	13.49	13.49	13.32	13.37	20,295,186	-0.12(-0.89%)
Jan 30, 2006	13.52	13.56	13.42	13.49	18,791,656	-0.07(-0.52%)
Jan 27, 2006	13.40	13.57	13.32	13.56	21,117,516	+0.16(+1.18%)
Jan 26, 2006	13.34	13.43	13.30	13.40	22,551,720	+0.11(+0.83%)
Jan 25, 2006	13.29	13.31	13.21	13.29	21,198,914	+0.08(+0.59%)
Jan 24, 2006	13.31	13.34	13.15	13.21	24,586,964	+0.13(+0.99%)
Jan 23, 2006	12.98	13.14	12.92	13.09	20,461,076	+0.13(+1.02%)
Jan 20, 2006	13.19	13.21	12.72	12.95	29,359,390	-0.27(-2.05%)
Jan 19, 2006	13.23	13.29	13.12	13.22	16,678,728	+0.04(+0.27%)
Jan 18, 2006	13.25	13.25	13.12	13.19	20,032,424	-0.07(-0.51%)
Jan 17, 2006	13.27	13.34	13.21	13.26	17,910,522	-0.09(-0.68%)
Jan 13, 2006	13.37	13.43	13.26	13.35	16,323,427	-0.04(-0.31%)
Jan 12, 2006	13.34	13.45	13.34	13.39	26,440,226	-0.07(-0.55%)
Jan 11, 2006	13.46	13.51	13.40	13.46	16,375,422	+0.01(+0.05%)
Jan 10, 2006	13.31	13.48	13.31	13.46	21,432,274	+0.01(+0.10%)
Jan 09, 2006	13.41	13.46	13.33	13.44	21,385,540	+0.06(+0.48%)
Jan 06, 2006	13.27	13.43	13.20	13.38	26,497,172	+0.13(+0.95%)
Jan 05, 2006	13.16	13.29	13.11	13.25	25,708,268	+0.06(+0.49%)
Jan 04, 2006	13.24	13.27	13.14	13.19	30,939,056	-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.