Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.08	15.13	14.86	14.90	19,093,556	-0.11(-0.74%)
Mar 30, 2006	15.03	15.14	14.80	15.01	25,625,720	-0.01(-0.08%)
Mar 29, 2006	14.82	15.20	14.77	15.02	38,557,276	+0.17(+1.16%)
Mar 28, 2006	14.15	14.92	14.11	14.85	60,079,812	+0.66(+4.63%)
Mar 27, 2006	14.30	14.36	14.17	14.19	22,378,554	-0.06(-0.40%)
Mar 24, 2006	14.48	14.59	14.18	14.25	31,973,762	-0.02(-0.16%)
Mar 23, 2006	14.49	14.49	14.21	14.27	33,980,252	-0.20(-1.37%)
Mar 22, 2006	14.40	14.72	14.37	14.47	27,965,320	-0.02(-0.10%)
Mar 21, 2006	14.67	14.93	14.44	14.49	23,066,796	-0.18(-1.25%)
Mar 20, 2006	14.65	14.87	14.62	14.67	19,145,124	+0.07(+0.47%)
Mar 17, 2006	14.69	14.75	14.46	14.60	31,144,088	-0.06(-0.39%)
Mar 16, 2006	15.02	15.07	14.65	14.66	34,360,944	-0.29(-1.92%)
Mar 15, 2006	15.02	15.07	14.79	14.94	25,670,208	-0.07(-0.48%)
Mar 14, 2006	14.44	15.02	14.40	15.02	28,582,442	+0.55(+3.77%)
Mar 13, 2006	14.36	14.55	14.20	14.47	28,928,108	+0.01(+0.08%)
Mar 10, 2006	14.34	14.70	14.13	14.46	27,136,898	+0.07(+0.48%)
Mar 09, 2006	14.68	14.83	14.38	14.39	27,121,144	-0.25(-1.72%)
Mar 08, 2006	14.81	14.85	14.12	14.64	60,807,032	-0.23(-1.54%)
Mar 07, 2006	15.10	15.22	14.81	14.87	29,036,446	-0.36(-2.36%)
Mar 06, 2006	15.42	15.50	15.14	15.23	18,604,046	-0.19(-1.24%)
Mar 03, 2006	15.40	15.74	15.35	15.42	32,724,092	+0.06(+0.37%)
Mar 02, 2006	15.19	15.42	15.10	15.36	34,540,624	+0.12(+0.80%)
Mar 01, 2006	15.27	15.40	15.10	15.24	27,784,430	-0.06(-0.40%)
Feb 28, 2006	15.77	15.67	14.97	15.30	53,759,460	-0.47(-2.96%)
Feb 27, 2006	15.75	15.92	15.67	15.77	21,591,106	-0.08(-0.51%)
Feb 24, 2006	15.70	15.85	15.53	15.85	20,553,370	+0.10(+0.63%)
Feb 23, 2006	15.75	15.96	15.64	15.75	23,081,748	-0.05(-0.29%)
Feb 22, 2006	15.69	15.83	15.48	15.80	21,956,486	+0.21(+1.35%)
Feb 21, 2006	15.80	15.88	15.48	15.59	23,291,542	-0.19(-1.23%)
Feb 17, 2006	15.93	15.97	15.73	15.78	21,329,768	-0.18(-1.10%)
Feb 16, 2006	15.53	16.03	15.53	15.96	38,158,612	+0.43(+2.75%)
Feb 15, 2006	15.31	15.63	15.22	15.53	30,730,328	+0.25(+1.63%)
Feb 14, 2006	15.13	15.46	15.10	15.28	31,169,084	+0.16(+1.09%)
Feb 13, 2006	14.93	15.15	14.85	15.12	23,477,274	+0.02(+0.10%)
Feb 10, 2006	15.18	15.24	14.75	15.10	39,663,360	+0.00(+0.00%)
Feb 09, 2006	15.52	15.73	15.06	15.10	35,194,648	-0.37(-2.37%)
Feb 08, 2006	15.29	15.51	15.11	15.47	34,093,480	+0.21(+1.40%)
Feb 07, 2006	15.57	15.58	15.09	15.25	43,653,704	-0.32(-2.06%)
Feb 06, 2006	15.66	15.70	15.52	15.57	25,674,670	+0.07(+0.47%)
Feb 03, 2006	15.67	15.88	15.43	15.50	40,934,756	-0.38(-2.40%)
Feb 02, 2006	16.37	16.37	15.84	15.88	39,759,364	-0.49(-2.99%)
Feb 01, 2006	16.24	16.46	16.21	16.37	31,225,524	-0.09(-0.56%)
Jan 31, 2006	16.43	16.55	16.17	16.46	36,673,640	+0.00(+0.02%)
Jan 30, 2006	16.64	16.90	16.36	16.46	31,233,482	-0.37(-2.22%)
Jan 27, 2006	16.74	17.05	16.70	16.84	24,380,936	+0.01(+0.05%)
Jan 26, 2006	16.85	16.90	16.62	16.83	27,161,140	+0.23(+1.38%)
Jan 25, 2006	17.02	17.10	16.53	16.60	31,662,074	-0.31(-1.85%)
Jan 24, 2006	16.78	17.06	16.73	16.91	29,538,212	+0.22(+1.30%)
Jan 23, 2006	17.21	17.29	16.60	16.69	47,117,300	-0.49(-2.82%)
Jan 20, 2006	17.86	17.94	17.08	17.18	70,643,144	-0.69(-3.85%)
Jan 19, 2006	17.44	18.28	17.36	17.87	121,538,960	+0.89(+5.24%)
Jan 18, 2006	16.96	17.45	16.95	16.98	70,985,736	-0.37(-2.14%)
Jan 17, 2006	17.49	17.63	17.21	17.35	28,367,440	-0.21(-1.22%)
Jan 13, 2006	17.19	17.57	17.19	17.56	25,819,884	+0.43(+2.52%)
Jan 12, 2006	17.26	17.40	17.01	17.13	23,458,442	-0.20(-1.17%)
Jan 11, 2006	17.51	17.53	17.24	17.33	25,257,458	-0.29(-1.65%)
Jan 10, 2006	17.65	17.74	17.42	17.62	25,667,574	-0.18(-0.99%)
Jan 09, 2006	17.78	17.90	17.58	17.80	27,359,916	-0.02(-0.13%)
Jan 06, 2006	17.71	17.92	17.57	17.82	40,415,684	+0.29(+1.68%)
Jan 05, 2006	17.08	17.57	17.08	17.53	39,217,640	+0.52(+3.08%)
Jan 04, 2006	17.08	17.15	16.77	17.00	33,505,428	+0.02(+0.11%)

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.