Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.60	14.74	14.48	14.56	10,220,997	-0.25(-1.71%)
Mar 30, 2006	14.85	15.10	14.80	14.81	11,406,266	-0.21(-1.41%)
Mar 29, 2006	14.87	15.05	14.80	15.02	7,264,665	+0.16(+1.07%)
Mar 28, 2006	14.91	15.07	14.78	14.87	7,925,870	+0.08(+0.56%)
Mar 27, 2006	14.66	14.89	14.61	14.78	7,521,447	+0.04(+0.29%)
Mar 24, 2006	14.76	14.96	14.66	14.74	9,710,297	-0.05(-0.33%)
Mar 23, 2006	14.63	15.01	14.63	14.79	10,237,224	+0.25(+1.75%)
Mar 22, 2006	14.43	14.81	14.36	14.53	9,548,655	+0.07(+0.51%)
Mar 21, 2006	14.52	14.74	14.38	14.46	8,544,119	-0.06(-0.43%)
Mar 20, 2006	14.88	14.97	14.47	14.52	9,564,246	-0.42(-2.80%)
Mar 17, 2006	15.09	15.10	14.86	14.94	9,135,640	-0.00(-0.02%)
Mar 16, 2006	14.86	14.99	14.73	14.94	10,082,901	+0.09(+0.58%)
Mar 15, 2006	14.73	14.93	14.70	14.86	10,378,820	+0.13(+0.89%)
Mar 14, 2006	14.50	14.80	14.35	14.73	10,868,201	+0.23(+1.59%)
Mar 13, 2006	14.30	14.55	14.28	14.50	6,902,561	+0.33(+2.36%)
Mar 10, 2006	14.24	14.25	14.02	14.16	10,391,230	+0.02(+0.16%)
Mar 09, 2006	14.22	14.39	14.02	14.14	7,763,910	-0.03(-0.22%)
Mar 08, 2006	14.14	14.44	13.83	14.17	12,794,224	-0.14(-0.95%)
Mar 07, 2006	14.26	14.46	14.19	14.31	11,854,918	-0.14(-0.97%)
Mar 06, 2006	14.76	14.83	14.42	14.45	10,606,647	-0.48(-3.23%)
Mar 03, 2006	14.90	15.08	14.69	14.93	9,048,137	+0.11(+0.76%)
Mar 02, 2006	14.58	14.86	14.54	14.81	10,173,586	+0.26(+1.77%)
Mar 01, 2006	14.43	14.61	14.36	14.56	9,845,529	+0.17(+1.20%)
Feb 28, 2006	14.27	14.50	14.18	14.38	12,512,941	+0.11(+0.80%)
Feb 27, 2006	14.52	14.52	14.27	14.27	10,209,542	-0.25(-1.70%)
Feb 24, 2006	14.47	14.70	14.40	14.52	12,164,838	+0.37(+2.64%)
Feb 23, 2006	14.06	14.41	13.96	14.14	11,223,623	-0.06(-0.42%)
Feb 22, 2006	14.36	14.38	14.13	14.20	10,023,717	-0.23(-1.59%)
Feb 21, 2006	14.46	14.62	14.33	14.43	9,755,798	+0.28(+2.00%)
Feb 17, 2006	14.14	14.20	14.01	14.15	11,734,641	+0.21(+1.53%)
Feb 16, 2006	13.59	13.96	13.59	13.93	14,902,252	+0.41(+3.07%)
Feb 15, 2006	13.76	13.84	13.41	13.52	16,009,882	-0.20(-1.44%)
Feb 14, 2006	13.53	13.92	13.52	13.72	10,812,836	-0.03(-0.24%)
Feb 13, 2006	13.91	13.97	13.58	13.75	11,242,714	+0.08(+0.59%)
Feb 10, 2006	13.91	14.09	13.55	13.67	12,402,210	-0.12(-0.88%)
Feb 09, 2006	14.11	14.34	13.73	13.79	12,143,837	-0.28(-2.00%)
Feb 08, 2006	14.10	14.16	13.75	14.07	12,010,514	-0.08(-0.60%)
Feb 07, 2006	14.61	14.62	14.00	14.16	10,862,792	-0.61(-4.14%)
Feb 06, 2006	14.54	14.92	14.52	14.77	9,822,937	+0.40(+2.78%)
Feb 03, 2006	14.43	14.56	14.22	14.37	9,386,376	-0.10(-0.71%)
Feb 02, 2006	14.57	14.71	14.27	14.47	12,837,180	-0.29(-1.98%)
Feb 01, 2006	15.35	15.35	14.70	14.76	13,982,675	-0.59(-3.84%)
Jan 31, 2006	14.84	15.40	14.82	15.35	15,687,871	+0.51(+3.43%)
Jan 30, 2006	14.46	14.92	14.45	14.84	24,014,346	+0.51(+3.57%)
Jan 27, 2006	14.16	14.50	14.16	14.33	7,578,403	+0.25(+1.76%)
Jan 26, 2006	14.04	14.17	13.80	14.08	12,093,563	+0.05(+0.32%)
Jan 25, 2006	14.33	14.36	13.79	14.04	12,126,973	-0.20(-1.39%)
Jan 24, 2006	14.22	14.45	14.14	14.24	10,141,766	-0.11(-0.77%)
Jan 23, 2006	14.30	14.50	14.17	14.35	10,195,859	+0.05(+0.33%)
Jan 20, 2006	14.45	14.65	14.19	14.30	13,327,515	-0.05(-0.33%)
Jan 19, 2006	14.14	14.39	14.05	14.35	9,563,292	+0.21(+1.51%)
Jan 18, 2006	14.49	14.49	14.02	14.13	8,487,481	-0.35(-2.44%)
Jan 17, 2006	14.39	14.53	14.25	14.49	8,837,811	+0.37(+2.62%)
Jan 13, 2006	13.80	14.16	13.67	14.12	9,056,410	+0.32(+2.30%)
Jan 12, 2006	14.25	14.34	13.77	13.80	12,233,886	-0.42(-2.93%)
Jan 11, 2006	14.24	14.33	13.94	14.22	13,216,466	-0.07(-0.47%)
Jan 10, 2006	13.99	14.44	13.97	14.28	12,448,348	+0.24(+1.70%)
Jan 09, 2006	13.96	14.05	13.83	14.04	12,799,951	+0.25(+1.79%)
Jan 06, 2006	13.40	13.94	13.39	13.80	14,289,094	+0.60(+4.54%)
Jan 05, 2006	13.28	13.31	13.03	13.20	8,779,582	-0.15(-1.12%)
Jan 04, 2006	13.39	13.44	13.27	13.35	10,718,014	-0.16(-1.19%)

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.