Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.56	13.58	13.46	13.48	22,582,134	-0.08(-0.59%)
Mar 30, 2006	13.51	13.60	13.49	13.56	21,106,882	-0.01(-0.10%)
Mar 29, 2006	13.55	13.63	13.52	13.57	13,519,328	+0.00(+0.00%)
Mar 28, 2006	13.62	13.68	13.55	13.57	16,949,884	-0.07(-0.54%)
Mar 27, 2006	13.70	13.73	13.62	13.64	14,508,942	-0.09(-0.63%)
Mar 24, 2006	13.63	13.76	13.62	13.73	15,106,127	+0.08(+0.59%)
Mar 23, 2006	13.76	13.79	13.58	13.65	18,725,284	-0.12(-0.84%)
Mar 22, 2006	13.78	13.82	13.74	13.77	25,605,038	+0.01(+0.05%)
Mar 21, 2006	13.77	13.79	13.68	13.76	22,721,954	-0.04(-0.33%)
Mar 20, 2006	13.78	13.84	13.74	13.80	18,412,088	+0.03(+0.23%)
Mar 17, 2006	13.74	13.79	13.70	13.77	25,647,294	+0.03(+0.23%)
Mar 16, 2006	13.75	13.76	13.68	13.74	22,074,434	-0.01(-0.09%)
Mar 15, 2006	13.74	13.78	13.69	13.75	19,893,866	-0.02(-0.14%)
Mar 14, 2006	13.67	13.80	13.66	13.77	17,739,710	+0.10(+0.71%)
Mar 13, 2006	13.71	13.77	13.65	13.68	20,976,382	-0.09(-0.65%)
Mar 10, 2006	13.72	13.82	13.69	13.77	23,923,162	+0.12(+0.87%)
Mar 09, 2006	13.56	13.71	13.56	13.65	20,656,972	+0.05(+0.40%)
Mar 08, 2006	13.43	13.68	13.42	13.59	21,505,834	+0.14(+1.03%)
Mar 07, 2006	13.50	13.53	13.42	13.45	17,465,974	-0.06(-0.43%)
Mar 06, 2006	13.44	13.58	13.42	13.51	11,721,246	+0.06(+0.43%)
Mar 03, 2006	13.40	13.53	13.38	13.45	16,447,154	-0.04(-0.26%)
Mar 02, 2006	13.54	13.57	13.42	13.49	17,924,584	-0.13(-0.95%)
Mar 01, 2006	13.49	13.64	13.47	13.62	17,156,506	+0.11(+0.81%)
Feb 28, 2006	13.69	13.70	13.49	13.51	25,151,090	-0.18(-1.32%)
Feb 27, 2006	13.61	13.69	13.58	13.69	20,506,898	+0.10(+0.71%)
Feb 24, 2006	13.52	13.63	13.47	13.59	16,609,656	+0.06(+0.48%)
Feb 23, 2006	13.58	13.62	13.50	13.53	14,795,106	-0.02(-0.12%)
Feb 22, 2006	13.53	13.57	13.49	13.54	18,364,860	+0.07(+0.55%)
Feb 21, 2006	13.45	13.53	13.39	13.47	32,303,338	+0.02(+0.14%)
Feb 17, 2006	13.40	13.49	13.27	13.45	22,565,668	+0.06(+0.48%)
Feb 16, 2006	13.29	13.40	13.25	13.39	22,342,266	+0.08(+0.60%)
Feb 15, 2006	13.32	13.34	13.23	13.30	21,068,664	+0.00(+0.00%)
Feb 14, 2006	13.19	13.34	13.18	13.30	21,825,554	+0.19(+1.47%)
Feb 13, 2006	13.25	13.32	13.08	13.11	18,318,874	-0.14(-1.02%)
Feb 10, 2006	13.17	13.33	13.10	13.25	19,857,514	+0.05(+0.39%)
Feb 09, 2006	13.23	13.33	13.16	13.20	23,373,514	-0.07(-0.56%)
Feb 08, 2006	13.28	13.29	13.09	13.27	28,252,914	+0.06(+0.49%)
Feb 07, 2006	13.32	13.35	13.07	13.21	31,964,974	+0.03(+0.22%)
Feb 06, 2006	13.14	13.20	13.08	13.18	20,973,896	+0.02(+0.15%)
Feb 03, 2006	13.20	13.27	13.04	13.16	19,478,446	-0.11(-0.85%)
Feb 02, 2006	13.30	13.36	13.19	13.27	19,370,320	-0.09(-0.65%)
Feb 01, 2006	13.26	13.37	13.21	13.36	20,139,328	+0.04(+0.29%)
Jan 31, 2006	13.43	13.43	13.26	13.32	20,374,846	-0.12(-0.89%)
Jan 30, 2006	13.47	13.50	13.37	13.44	18,865,414	-0.07(-0.52%)
Jan 27, 2006	13.35	13.51	13.27	13.51	21,200,404	+0.16(+1.18%)
Jan 26, 2006	13.29	13.38	13.24	13.35	22,640,238	+0.11(+0.83%)
Jan 25, 2006	13.24	13.26	13.16	13.24	21,282,122	+0.08(+0.59%)
Jan 24, 2006	13.26	13.29	13.10	13.16	24,683,470	+0.13(+0.99%)
Jan 23, 2006	12.93	13.09	12.87	13.03	20,541,388	+0.13(+1.02%)
Jan 20, 2006	13.14	13.15	12.67	12.90	29,474,628	-0.27(-2.05%)
Jan 19, 2006	13.18	13.24	13.07	13.17	16,744,194	+0.04(+0.27%)
Jan 18, 2006	13.20	13.20	13.07	13.14	20,111,054	-0.07(-0.51%)
Jan 17, 2006	13.22	13.29	13.16	13.21	17,980,822	-0.09(-0.68%)
Jan 13, 2006	13.32	13.37	13.21	13.30	16,387,498	-0.04(-0.31%)
Jan 12, 2006	13.29	13.40	13.29	13.34	26,544,006	-0.07(-0.55%)
Jan 11, 2006	13.41	13.46	13.35	13.41	16,439,697	+0.01(+0.05%)
Jan 10, 2006	13.25	13.43	13.25	13.40	21,516,398	+0.01(+0.10%)
Jan 09, 2006	13.35	13.41	13.28	13.39	21,469,480	+0.06(+0.48%)
Jan 06, 2006	13.21	13.38	13.15	13.33	26,601,176	+0.13(+0.95%)
Jan 05, 2006	13.11	13.24	13.06	13.20	25,809,176	+0.06(+0.49%)
Jan 04, 2006	13.19	13.22	13.09	13.14	31,060,494	-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.