Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.36	15.45	15.26	15.35	94,700	-0.18(-1.16%)
Mar 30, 2006	15.54	15.61	15.34	15.53	99,800	+0.30(+1.97%)
Mar 29, 2006	15.14	15.27	15.08	15.23	228,000	+0.19(+1.26%)
Mar 28, 2006	15.02	15.25	14.96	15.04	357,900	-0.25(-1.64%)
Mar 27, 2006	15.19	15.38	15.10	15.29	123,300	-0.10(-0.65%)
Mar 24, 2006	15.29	15.50	15.26	15.39	86,600	+0.10(+0.65%)
Mar 23, 2006	15.42	15.42	15.20	15.29	173,600	-0.32(-2.05%)
Mar 22, 2006	15.54	15.70	15.51	15.61	123,900	-0.59(-3.64%)
Mar 21, 2006	16.30	16.40	16.14	16.20	135,700	-0.03(-0.18%)
Mar 20, 2006	16.20	16.40	16.10	16.23	228,900	-0.08(-0.49%)
Mar 17, 2006	16.25	16.31	16.10	16.31	226,700	+0.17(+1.05%)
Mar 16, 2006	16.05	16.23	16.00	16.14	322,100	+0.23(+1.45%)
Mar 15, 2006	16.00	16.04	15.85	15.91	231,500	-0.04(-0.25%)
Mar 14, 2006	15.83	16.07	15.83	15.95	535,200	+0.18(+1.14%)
Mar 13, 2006	15.66	15.77	15.62	15.77	229,700	+0.11(+0.70%)
Mar 10, 2006	15.49	15.69	15.42	15.66	235,900	-0.09(-0.57%)
Mar 09, 2006	15.78	15.85	15.69	15.75	312,100	+0.46(+3.01%)
Mar 08, 2006	15.20	15.34	15.20	15.29	358,400	+0.89(+6.18%)
Mar 07, 2006	14.48	14.49	14.37	14.40	99,500	-0.04(-0.28%)
Mar 06, 2006	14.53	14.55	14.37	14.44	123,800	+0.00(+0.00%)
Mar 03, 2006	14.32	14.51	14.30	14.44	144,700	+0.16(+1.12%)
Mar 02, 2006	14.26	14.33	14.13	14.28	80,200	+0.00(+0.00%)
Mar 01, 2006	14.24	14.32	14.22	14.28	111,100	+0.08(+0.56%)
Feb 28, 2006	14.43	14.31	14.20	14.20	174,600	-0.23(-1.59%)
Feb 27, 2006	14.42	14.54	14.18	14.43	216,700	-0.14(-0.96%)
Feb 24, 2006	14.47	14.59	14.45	14.57	100,900	+0.12(+0.83%)
Feb 23, 2006	14.45	14.50	14.34	14.45	185,700	+0.18(+1.26%)
Feb 22, 2006	14.20	14.32	14.18	14.27	121,500	-0.03(-0.21%)
Feb 21, 2006	14.28	14.36	14.24	14.30	209,200	+0.25(+1.78%)
Feb 17, 2006	14.00	14.09	13.95	14.05	112,500	+0.08(+0.57%)
Feb 16, 2006	13.91	13.99	13.89	13.97	106,500	+0.05(+0.36%)
Feb 15, 2006	14.14	14.25	13.92	13.92	279,300	-0.10(-0.71%)
Feb 14, 2006	13.80	14.06	13.80	14.02	215,200	+0.48(+3.55%)
Feb 13, 2006	13.38	13.57	13.35	13.54	108,700	+0.03(+0.22%)
Feb 10, 2006	13.60	13.63	13.43	13.51	97,900	-0.01(-0.07%)
Feb 09, 2006	13.48	13.65	13.40	13.52	109,300	-0.06(-0.44%)
Feb 08, 2006	13.53	13.61	13.46	13.58	1,110,800	+0.06(+0.44%)
Feb 07, 2006	13.46	13.70	13.40	13.52	110,300	-0.08(-0.59%)
Feb 06, 2006	13.63	13.85	13.54	13.60	186,000	-0.07(-0.51%)
Feb 03, 2006	13.63	13.74	13.58	13.67	234,800	-0.18(-1.30%)
Feb 02, 2006	13.85	13.92	13.80	13.85	245,000	-0.29(-2.05%)
Feb 01, 2006	14.00	14.28	13.95	14.14	852,600	+0.30(+2.17%)
Jan 31, 2006	13.81	13.90	13.77	13.84	196,200	+0.26(+1.91%)
Jan 30, 2006	13.64	13.66	13.40	13.58	111,200	+0.07(+0.52%)
Jan 27, 2006	13.65	13.67	13.48	13.51	91,000	+0.01(+0.07%)
Jan 26, 2006	13.52	13.55	13.43	13.50	70,500	+0.03(+0.22%)
Jan 25, 2006	13.47	13.59	13.35	13.47	114,800	-0.08(-0.59%)
Jan 24, 2006	13.55	13.58	13.45	13.55	94,700	-0.03(-0.22%)
Jan 23, 2006	13.49	13.58	13.46	13.58	129,500	+0.30(+2.26%)
Jan 20, 2006	13.42	13.44	13.25	13.28	122,500	-0.07(-0.52%)
Jan 19, 2006	13.33	13.41	13.26	13.35	82,800	+0.05(+0.38%)
Jan 18, 2006	13.33	13.35	13.22	13.30	97,500	-0.11(-0.82%)
Jan 17, 2006	13.41	13.42	13.32	13.41	83,800	-0.09(-0.67%)
Jan 13, 2006	13.39	13.58	13.37	13.50	181,800	+0.11(+0.82%)
Jan 12, 2006	13.42	13.51	13.36	13.39	92,900	-0.13(-0.96%)
Jan 11, 2006	13.41	13.60	13.35	13.52	127,300	+0.10(+0.75%)
Jan 10, 2006	13.40	13.46	13.32	13.42	127,900	-0.07(-0.52%)
Jan 09, 2006	13.45	13.52	13.39	13.49	288,100	-0.26(-1.89%)
Jan 06, 2006	13.70	13.93	13.49	13.75	204,800	+0.18(+1.33%)
Jan 05, 2006	13.57	13.64	13.51	13.57	112,300	-0.35(-2.51%)
Jan 04, 2006	13.92	13.95	13.80	13.92	155,500	+0.16(+1.16%)

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.