Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.89	14.92	14.70	14.70	80,869,616	-0.20(-1.37%)
Mar 30, 2006	14.65	14.92	14.61	14.90	81,029,536	+0.27(+1.85%)
Mar 29, 2006	14.51	14.84	14.43	14.63	85,978,248	+0.16(+1.12%)
Mar 28, 2006	14.65	14.85	14.45	14.46	80,151,936	-0.24(-1.66%)
Mar 27, 2006	14.44	14.82	14.41	14.71	78,291,392	+0.22(+1.55%)
Mar 24, 2006	14.47	14.58	14.40	14.48	50,212,072	-0.03(-0.23%)
Mar 23, 2006	14.44	14.57	14.38	14.52	54,619,416	-0.01(-0.05%)
Mar 22, 2006	14.40	14.58	14.40	14.53	52,791,456	+0.01(+0.05%)
Mar 21, 2006	14.61	14.82	14.43	14.52	72,911,008	-0.18(-1.25%)
Mar 20, 2006	14.66	14.74	14.53	14.70	50,913,060	+0.04(+0.28%)
Mar 17, 2006	14.55	14.70	14.34	14.66	91,588,528	+0.25(+1.74%)
Mar 16, 2006	14.57	14.71	14.40	14.41	81,734,088	-0.13(-0.89%)
Mar 15, 2006	14.37	14.58	14.35	14.54	71,548,392	+0.13(+0.89%)
Mar 14, 2006	14.12	14.41	14.08	14.41	81,710,928	+0.26(+1.87%)
Mar 13, 2006	14.15	14.34	14.11	14.15	68,609,776	+0.03(+0.19%)
Mar 10, 2006	13.97	14.16	13.78	14.12	71,471,264	+0.26(+1.86%)
Mar 09, 2006	14.17	14.18	13.86	13.86	67,305,288	-0.28(-2.01%)
Mar 08, 2006	14.04	14.23	14.02	14.15	80,272,288	-0.01(-0.05%)
Mar 07, 2006	14.19	14.23	14.02	14.15	70,079,480	-0.07(-0.52%)
Mar 06, 2006	14.22	14.57	14.16	14.23	115,110,808	-0.04(-0.29%)
Mar 03, 2006	14.04	14.46	14.01	14.27	112,705,120	+0.11(+0.77%)
Mar 02, 2006	14.19	14.28	14.04	14.16	102,098,632	-0.12(-0.85%)
Mar 01, 2006	13.84	14.32	13.79	14.28	236,500,928	+0.56(+4.05%)
Feb 28, 2006	13.54	13.83	13.47	13.73	202,174,368	+0.18(+1.35%)
Feb 27, 2006	13.46	13.56	13.45	13.54	82,366,104	+0.08(+0.60%)
Feb 24, 2006	13.36	13.50	13.35	13.46	55,219,724	+0.09(+0.66%)
Feb 23, 2006	13.30	13.46	13.26	13.37	71,043,720	+0.03(+0.25%)
Feb 22, 2006	13.27	13.52	13.27	13.34	85,117,656	+0.06(+0.46%)
Feb 21, 2006	13.37	13.49	13.19	13.28	70,292,856	-0.19(-1.41%)
Feb 17, 2006	13.54	13.56	13.45	13.47	53,034,912	-0.08(-0.60%)
Feb 16, 2006	13.50	13.56	13.45	13.55	69,854,936	+0.03(+0.20%)
Feb 15, 2006	13.29	13.54	13.29	13.52	95,952,160	+0.16(+1.22%)
Feb 14, 2006	13.32	13.47	13.28	13.36	82,274,568	+0.10(+0.77%)
Feb 13, 2006	13.30	13.46	13.10	13.26	86,447,992	-0.14(-1.06%)
Feb 10, 2006	13.30	13.48	13.29	13.40	108,802,472	+0.14(+1.07%)
Feb 09, 2006	13.24	13.55	13.20	13.26	176,553,344	+0.10(+0.77%)
Feb 08, 2006	13.05	13.22	12.96	13.16	296,239,808	+0.89(+7.24%)
Feb 07, 2006	12.10	12.34	12.08	12.27	116,282,128	+0.18(+1.46%)
Feb 06, 2006	12.23	12.27	12.09	12.09	76,404,248	-0.22(-1.76%)
Feb 03, 2006	12.40	12.43	12.17	12.31	105,727,192	-0.15(-1.20%)
Feb 02, 2006	12.52	12.71	12.41	12.46	59,405,124	-0.14(-1.13%)
Feb 01, 2006	12.48	12.63	12.44	12.60	79,240,344	+0.01(+0.05%)
Jan 31, 2006	12.68	12.71	12.42	12.59	95,441,968	-0.22(-1.69%)
Jan 30, 2006	12.67	12.85	12.66	12.81	64,654,424	+0.07(+0.59%)
Jan 27, 2006	12.60	12.85	12.59	12.74	71,845,432	+0.14(+1.08%)
Jan 26, 2006	12.59	12.67	12.38	12.60	95,707,392	+0.01(+0.05%)
Jan 25, 2006	12.44	12.62	12.38	12.59	76,120,056	+0.16(+1.31%)
Jan 24, 2006	12.32	12.53	12.31	12.43	74,579,520	+0.12(+0.94%)
Jan 23, 2006	12.53	12.59	12.29	12.31	80,448,000	-0.24(-1.89%)
Jan 20, 2006	12.82	12.84	12.37	12.55	114,904,320	-0.35(-2.68%)
Jan 19, 2006	12.78	12.97	12.76	12.90	80,392,704	+0.20(+1.55%)
Jan 18, 2006	12.48	12.78	12.46	12.70	102,473,208	+0.03(+0.27%)
Jan 17, 2006	12.68	12.74	12.53	12.67	78,348,888	-0.16(-1.27%)
Jan 13, 2006	12.97	13.11	12.81	12.83	77,253,584	-0.19(-1.46%)
Jan 12, 2006	13.07	13.12	12.94	13.02	87,860,712	-0.14(-1.03%)
Jan 11, 2006	12.87	13.18	12.84	13.16	109,027,592	+0.29(+2.27%)
Jan 10, 2006	12.80	12.99	12.74	12.86	108,871,744	-0.06(-0.47%)
Jan 09, 2006	12.86	12.96	12.83	12.93	115,899,136	+0.20(+1.55%)
Jan 06, 2006	12.44	12.80	12.53	12.73	180,570,736	+0.28(+2.29%)
Jan 05, 2006	12.17	12.53	12.16	12.44	174,857,408	+0.34(+2.80%)
Jan 04, 2006	11.85	12.16	11.84	12.10	118,575,320	+0.27(+2.29%)

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.