Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.66	14.70	14.59	14.61	224,400	-0.05(-0.34%)
Mar 30, 2006	14.60	14.78	14.59	14.66	323,700	+0.13(+0.89%)
Mar 29, 2006	14.44	14.55	14.38	14.53	382,000	+0.17(+1.18%)
Mar 28, 2006	14.54	14.59	14.35	14.36	488,000	-0.14(-0.97%)
Mar 27, 2006	14.59	14.59	14.46	14.50	626,000	-0.23(-1.56%)
Mar 24, 2006	14.69	14.79	14.62	14.73	256,400	+0.15(+1.03%)
Mar 23, 2006	14.72	14.72	14.52	14.58	269,900	-0.16(-1.09%)
Mar 22, 2006	14.62	14.78	14.62	14.74	249,400	+0.20(+1.38%)
Mar 21, 2006	14.64	14.70	14.54	14.54	140,700	-0.20(-1.36%)
Mar 20, 2006	14.74	14.80	14.71	14.74	471,800	-0.02(-0.14%)
Mar 17, 2006	14.70	14.77	14.64	14.76	324,700	+0.03(+0.20%)
Mar 16, 2006	14.63	14.80	14.60	14.73	473,200	+0.04(+0.27%)
Mar 15, 2006	14.66	14.69	14.54	14.69	257,200	+0.10(+0.69%)
Mar 14, 2006	14.41	14.63	14.38	14.59	239,100	+0.13(+0.90%)
Mar 13, 2006	14.42	14.52	14.42	14.46	262,600	+0.09(+0.63%)
Mar 10, 2006	14.10	14.39	14.09	14.37	320,800	+0.24(+1.70%)
Mar 09, 2006	14.18	14.26	14.13	14.13	541,000	-0.05(-0.35%)
Mar 08, 2006	14.02	14.21	14.02	14.18	264,600	+0.06(+0.42%)
Mar 07, 2006	14.09	14.19	14.04	14.12	382,100	-0.22(-1.53%)
Mar 06, 2006	14.53	14.53	14.30	14.34	241,600	-0.19(-1.31%)
Mar 03, 2006	14.52	14.60	14.45	14.53	341,400	-0.19(-1.29%)
Mar 02, 2006	14.62	14.74	14.56	14.72	262,800	-0.07(-0.47%)
Mar 01, 2006	14.77	14.80	14.72	14.79	201,400	+0.17(+1.16%)
Feb 28, 2006	14.64	14.66	14.52	14.62	378,500	-0.02(-0.14%)
Feb 27, 2006	14.53	14.68	14.52	14.64	588,500	+0.10(+0.69%)
Feb 24, 2006	14.54	14.59	14.46	14.54	270,900	-0.07(-0.48%)
Feb 23, 2006	14.67	14.72	14.60	14.61	321,500	+0.01(+0.07%)
Feb 22, 2006	14.40	14.65	14.40	14.60	449,700	+0.38(+2.67%)
Feb 21, 2006	14.35	14.36	14.22	14.22	238,800	-0.19(-1.32%)
Feb 17, 2006	14.34	14.42	14.30	14.41	384,100	+0.12(+0.84%)
Feb 16, 2006	14.19	14.31	14.14	14.29	263,100	+0.10(+0.70%)
Feb 15, 2006	14.22	14.37	14.17	14.19	345,600	-0.12(-0.84%)
Feb 14, 2006	14.15	14.32	14.06	14.31	298,200	+0.15(+1.06%)
Feb 13, 2006	14.04	14.19	14.04	14.16	271,000	+0.12(+0.85%)
Feb 10, 2006	14.17	14.22	13.98	14.04	484,300	-0.10(-0.71%)
Feb 09, 2006	14.19	14.24	14.12	14.14	255,700	-0.10(-0.70%)
Feb 08, 2006	14.08	14.28	14.04	14.24	414,400	+0.22(+1.57%)
Feb 07, 2006	14.09	14.17	13.98	14.02	546,100	+0.00(+0.00%)
Feb 06, 2006	14.02	14.14	13.99	14.02	526,300	+0.01(+0.07%)
Feb 03, 2006	13.93	14.14	13.88	14.01	390,700	-0.12(-0.85%)
Feb 02, 2006	14.26	14.30	14.10	14.13	358,500	-0.20(-1.40%)
Feb 01, 2006	14.26	14.39	14.22	14.33	304,300	+0.06(+0.42%)
Jan 31, 2006	14.18	14.36	14.17	14.27	469,800	+0.21(+1.49%)
Jan 30, 2006	13.98	14.09	13.97	14.06	422,100	+0.03(+0.21%)
Jan 27, 2006	13.98	14.08	13.98	14.03	310,700	-0.03(-0.21%)
Jan 26, 2006	14.05	14.15	14.00	14.06	301,900	+0.26(+1.88%)
Jan 25, 2006	13.74	13.85	13.67	13.80	359,800	+0.16(+1.17%)
Jan 24, 2006	13.52	13.67	13.52	13.64	274,400	+0.09(+0.66%)
Jan 23, 2006	13.49	13.58	13.46	13.55	212,900	+0.25(+1.88%)
Jan 20, 2006	13.54	13.55	13.28	13.30	251,800	-0.21(-1.55%)
Jan 19, 2006	13.47	13.58	13.43	13.51	222,300	+0.06(+0.45%)
Jan 18, 2006	13.43	13.49	13.34	13.45	353,600	-0.11(-0.81%)
Jan 17, 2006	13.60	13.60	13.48	13.56	211,300	-0.10(-0.73%)
Jan 13, 2006	13.65	13.70	13.58	13.66	172,900	-0.06(-0.44%)
Jan 12, 2006	13.79	13.80	13.70	13.72	290,400	-0.08(-0.58%)
Jan 11, 2006	13.69	13.83	13.66	13.80	297,700	+0.19(+1.40%)
Jan 10, 2006	13.60	13.65	13.56	13.61	431,300	-0.10(-0.73%)
Jan 09, 2006	13.68	13.71	13.55	13.71	337,100	-0.16(-1.15%)
Jan 06, 2006	13.72	13.89	13.72	13.87	216,000	+0.20(+1.46%)
Jan 05, 2006	13.71	13.72	13.65	13.67	346,100	-0.08(-0.58%)
Jan 04, 2006	13.63	13.75	13.61	13.75	377,400	+0.18(+1.33%)

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.