Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.58	13.73	13.51	13.63	18,712,100	+0.13(+0.96%)
Mar 30, 2006	13.48	13.72	13.43	13.50	15,798,400	+0.00(+0.00%)
Mar 29, 2006	13.30	13.55	13.24	13.50	22,060,400	+0.25(+1.89%)
Mar 28, 2006	13.50	13.58	13.22	13.25	30,542,000	-0.35(-2.57%)
Mar 27, 2006	13.64	13.73	13.49	13.60	20,199,100	-0.10(-0.73%)
Mar 24, 2006	13.86	13.86	13.62	13.70	12,414,500	-0.10(-0.72%)
Mar 23, 2006	13.74	13.81	13.60	13.80	18,271,900	-0.13(-0.93%)
Mar 22, 2006	14.06	14.10	13.87	13.93	11,554,500	-0.11(-0.78%)
Mar 21, 2006	14.30	14.30	13.95	14.04	17,581,600	-0.29(-2.02%)
Mar 20, 2006	14.18	14.37	14.14	14.33	12,148,500	+0.23(+1.63%)
Mar 17, 2006	14.07	14.12	13.87	14.10	13,573,300	+0.08(+0.57%)
Mar 16, 2006	14.16	14.26	13.92	14.02	13,092,500	-0.16(-1.13%)
Mar 15, 2006	14.34	14.37	14.06	14.18	14,028,600	-0.16(-1.12%)
Mar 14, 2006	14.15	14.36	14.09	14.34	10,499,300	+0.16(+1.13%)
Mar 13, 2006	14.21	14.28	14.09	14.18	9,572,200	+0.02(+0.14%)
Mar 10, 2006	14.11	14.30	14.09	14.16	12,456,100	+0.05(+0.35%)
Mar 09, 2006	14.40	14.41	14.06	14.11	12,108,900	+0.00(+0.00%)
Mar 08, 2006	14.00	14.18	13.79	14.11	16,918,400	+0.10(+0.71%)
Mar 07, 2006	14.14	14.14	13.96	14.01	18,619,900	-0.17(-1.20%)
Mar 06, 2006	14.50	14.64	14.07	14.18	16,149,200	-0.32(-2.21%)
Mar 03, 2006	14.43	14.75	14.25	14.50	19,543,100	-0.08(-0.55%)
Mar 02, 2006	14.13	14.63	14.12	14.58	25,048,900	+0.33(+2.32%)
Mar 01, 2006	14.09	14.27	14.01	14.25	18,531,800	+0.23(+1.64%)
Feb 28, 2006	14.18	14.32	13.97	14.02	17,450,700	-0.16(-1.13%)
Feb 27, 2006	13.85	14.25	13.83	14.18	23,685,300	+0.25(+1.79%)
Feb 24, 2006	13.79	14.07	13.66	13.93	21,949,600	+0.23(+1.68%)
Feb 23, 2006	13.62	13.77	13.59	13.70	18,075,800	-0.02(-0.15%)
Feb 22, 2006	13.65	13.81	13.51	13.72	15,858,600	+0.09(+0.66%)
Feb 21, 2006	13.45	13.72	13.45	13.63	19,185,600	+0.15(+1.11%)
Feb 17, 2006	13.49	13.58	13.41	13.48	29,013,900	+0.05(+0.37%)
Feb 16, 2006	13.31	13.59	13.23	13.43	32,511,500	+0.26(+1.97%)
Feb 15, 2006	13.30	13.38	13.15	13.17	16,220,400	-0.17(-1.27%)
Feb 14, 2006	13.28	13.44	13.26	13.34	8,938,400	+0.02(+0.15%)
Feb 13, 2006	13.25	13.33	13.21	13.32	10,431,600	+0.02(+0.15%)
Feb 10, 2006	13.42	13.44	13.28	13.30	12,547,400	-0.10(-0.75%)
Feb 09, 2006	13.55	13.57	13.39	13.40	17,296,000	-0.10(-0.74%)
Feb 08, 2006	13.40	13.59	13.37	13.50	16,354,400	+0.15(+1.12%)
Feb 07, 2006	13.32	13.43	13.24	13.35	16,595,100	-0.06(-0.45%)
Feb 06, 2006	13.30	13.43	13.21	13.41	14,575,300	+0.10(+0.75%)
Feb 03, 2006	13.25	13.35	13.17	13.31	13,060,200	-0.01(-0.08%)
Feb 02, 2006	13.37	13.48	13.25	13.32	14,430,900	-0.16(-1.19%)
Feb 01, 2006	13.37	13.55	13.32	13.48	13,602,500	+0.08(+0.60%)
Jan 31, 2006	13.51	13.56	13.39	13.40	20,362,600	-0.26(-1.90%)
Jan 30, 2006	13.56	13.72	13.45	13.66	19,820,200	+0.03(+0.22%)
Jan 27, 2006	13.71	13.76	13.56	13.63	17,759,600	-0.08(-0.58%)
Jan 26, 2006	13.92	13.93	13.66	13.71	17,773,100	-0.15(-1.08%)
Jan 25, 2006	13.70	13.87	13.63	13.86	29,628,900	+0.21(+1.54%)
Jan 24, 2006	13.50	13.73	13.35	13.65	38,280,900	+0.39(+2.94%)
Jan 23, 2006	13.30	13.34	13.05	13.26	18,780,300	+0.02(+0.15%)
Jan 20, 2006	13.61	13.75	13.22	13.24	16,151,700	-0.47(-3.43%)
Jan 19, 2006	13.55	13.79	13.47	13.71	23,813,100	+0.35(+2.62%)
Jan 18, 2006	13.29	13.39	13.18	13.36	11,868,400	+0.04(+0.30%)
Jan 17, 2006	13.45	13.47	13.31	13.32	12,551,500	-0.29(-2.13%)
Jan 13, 2006	13.64	13.68	13.50	13.61	15,881,900	+0.01(+0.07%)
Jan 12, 2006	13.54	13.74	13.46	13.60	22,511,000	+0.09(+0.67%)
Jan 11, 2006	13.38	13.51	13.33	13.51	19,396,400	+0.20(+1.50%)
Jan 10, 2006	13.52	13.58	13.20	13.31	41,098,800	-0.29(-2.13%)
Jan 09, 2006	13.81	13.84	13.56	13.60	24,255,600	-0.13(-0.95%)
Jan 06, 2006	14.23	14.23	13.55	13.73	58,268,300	-0.25(-1.79%)
Jan 05, 2006	13.98	14.10	13.82	13.98	13,831,900	-0.02(-0.14%)
Jan 04, 2006	13.77	14.10	13.70	14.00	21,189,500	+0.32(+2.34%)

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.