Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.35	14.39	14.12	14.24	11,952,765	-0.25(-1.72%)
Mar 30, 2006	14.52	14.62	14.33	14.49	13,644,402	+0.01(+0.05%)
Mar 29, 2006	14.26	14.48	14.16	14.48	15,503,510	+0.21(+1.48%)
Mar 28, 2006	14.09	14.41	14.01	14.27	17,286,704	+0.31(+2.22%)
Mar 27, 2006	13.85	14.05	13.70	13.96	11,157,213	+0.07(+0.48%)
Mar 24, 2006	13.73	13.99	13.73	13.89	12,180,762	+0.16(+1.14%)
Mar 23, 2006	13.56	13.81	13.47	13.73	14,564,082	+0.28(+2.10%)
Mar 22, 2006	13.41	13.68	13.34	13.45	14,474,576	+0.10(+0.72%)
Mar 21, 2006	13.34	13.62	13.18	13.36	15,935,909	+0.00(+0.03%)
Mar 20, 2006	13.71	13.91	13.35	13.35	15,358,864	-0.37(-2.70%)
Mar 17, 2006	13.92	13.92	13.61	13.72	14,029,868	-0.10(-0.72%)
Mar 16, 2006	13.51	13.88	13.43	13.82	17,583,946	+0.29(+2.18%)
Mar 15, 2006	13.47	13.58	13.32	13.53	13,924,204	-0.03(-0.24%)
Mar 14, 2006	13.41	13.61	13.15	13.56	15,467,349	+0.18(+1.34%)
Mar 13, 2006	13.18	13.39	12.91	13.38	16,543,985	+0.32(+2.45%)
Mar 10, 2006	12.88	13.25	12.70	13.06	18,871,396	+0.19(+1.44%)
Mar 09, 2006	13.18	13.31	12.85	12.88	20,786,670	-0.17(-1.32%)
Mar 08, 2006	12.81	13.10	12.66	13.05	22,946,098	+0.10(+0.80%)
Mar 07, 2006	13.28	13.34	12.77	12.95	19,774,920	-0.46(-3.46%)
Mar 06, 2006	13.82	13.83	13.41	13.41	13,642,863	-0.46(-3.34%)
Mar 03, 2006	13.86	14.08	13.78	13.87	12,451,331	-0.10(-0.74%)
Mar 02, 2006	13.60	14.17	13.58	13.98	24,921,384	+0.45(+3.34%)
Mar 01, 2006	13.33	13.54	13.29	13.52	14,137,583	+0.27(+2.01%)
Feb 28, 2006	13.45	13.54	13.17	13.26	18,915,508	-0.20(-1.45%)
Feb 27, 2006	13.88	13.88	13.42	13.45	16,637,081	-0.43(-3.12%)
Feb 24, 2006	14.00	14.06	13.86	13.88	12,557,507	+0.11(+0.82%)
Feb 23, 2006	13.69	13.86	13.50	13.77	23,274,628	-0.03(-0.18%)
Feb 22, 2006	13.94	14.02	13.72	13.80	17,462,640	-0.27(-1.94%)
Feb 21, 2006	13.92	14.12	13.76	14.07	24,096,340	+0.40(+2.95%)
Feb 17, 2006	14.04	14.20	13.62	13.67	27,230,330	-0.22(-1.60%)
Feb 16, 2006	13.52	13.96	13.51	13.89	33,819,404	+0.51(+3.83%)
Feb 15, 2006	13.83	13.88	13.20	13.38	29,263,064	-0.39(-2.83%)
Feb 14, 2006	13.78	14.00	13.68	13.77	27,188,526	-0.34(-2.40%)
Feb 13, 2006	14.29	14.42	13.96	14.11	18,047,890	-0.19(-1.30%)
Feb 10, 2006	14.19	14.33	13.78	14.29	27,882,774	+0.16(+1.15%)
Feb 09, 2006	14.75	14.75	14.09	14.13	24,976,268	-0.41(-2.79%)
Feb 08, 2006	14.41	14.61	13.85	14.53	28,861,442	+0.31(+2.15%)
Feb 07, 2006	14.91	14.92	14.19	14.23	26,285,260	-0.87(-5.77%)
Feb 06, 2006	15.36	15.49	14.95	15.10	21,178,548	+0.01(+0.06%)
Feb 03, 2006	15.21	15.37	14.89	15.09	21,886,644	-0.06(-0.41%)
Feb 02, 2006	15.28	15.50	14.85	15.15	26,647,900	-0.24(-1.56%)
Feb 01, 2006	15.66	15.93	15.28	15.39	27,784,036	-0.13(-0.84%)
Jan 31, 2006	15.73	15.73	15.41	15.52	23,051,504	-0.24(-1.53%)
Jan 30, 2006	15.77	16.06	15.71	15.76	28,125,134	+0.38(+2.45%)
Jan 27, 2006	14.65	15.79	14.99	15.39	48,127,280	+0.74(+5.03%)
Jan 26, 2006	14.48	14.67	14.04	14.65	29,409,250	+0.18(+1.23%)
Jan 25, 2006	14.86	14.87	14.20	14.47	25,586,140	-0.33(-2.25%)
Jan 24, 2006	15.01	15.01	14.66	14.81	26,454,526	-0.21(-1.38%)
Jan 23, 2006	14.72	15.08	14.51	15.01	27,239,306	+0.29(+2.00%)
Jan 20, 2006	14.23	14.80	14.23	14.72	42,551,240	+0.73(+5.23%)
Jan 19, 2006	13.73	14.04	13.62	13.99	21,747,898	+0.46(+3.39%)
Jan 18, 2006	13.65	13.77	13.36	13.53	14,592,037	-0.12(-0.86%)
Jan 17, 2006	13.74	13.78	13.61	13.65	13,690,566	+0.09(+0.65%)
Jan 13, 2006	13.36	13.66	13.35	13.56	14,866,966	+0.11(+0.84%)
Jan 12, 2006	13.71	13.93	13.40	13.45	23,365,160	-0.22(-1.60%)
Jan 11, 2006	13.26	13.84	13.22	13.66	24,637,478	+0.29(+2.17%)
Jan 10, 2006	12.90	13.39	12.90	13.37	17,139,494	+0.38(+2.94%)
Jan 09, 2006	12.88	13.03	12.71	12.99	13,572,336	+0.12(+0.89%)
Jan 06, 2006	12.76	12.95	12.68	12.88	14,671,284	+0.28(+2.26%)
Jan 05, 2006	12.83	12.89	12.48	12.59	16,908,934	-0.30(-2.31%)
Jan 04, 2006	12.66	12.99	12.53	12.89	16,589,892	+0.15(+1.19%)

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.