Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.56	13.59	13.32	13.32	28,779,170	-0.20(-1.46%)
Mar 30, 2006	13.43	13.57	13.28	13.52	34,475,600	+0.14(+1.02%)
Mar 29, 2006	13.28	13.42	13.20	13.38	37,231,556	+0.14(+1.03%)
Mar 28, 2006	13.57	13.58	13.20	13.25	33,981,804	-0.33(-2.47%)
Mar 27, 2006	13.70	13.76	13.55	13.58	25,237,522	-0.07(-0.50%)
Mar 24, 2006	13.41	13.66	13.31	13.65	26,536,762	+0.26(+1.93%)
Mar 23, 2006	13.44	13.62	13.36	13.39	24,844,770	-0.05(-0.40%)
Mar 22, 2006	13.43	13.49	13.27	13.44	35,476,944	+0.12(+0.91%)
Mar 21, 2006	13.34	13.63	13.25	13.32	37,105,856	+0.02(+0.11%)
Mar 20, 2006	13.37	13.43	13.25	13.31	28,922,582	+0.00(+0.00%)
Mar 17, 2006	13.44	13.47	13.14	13.31	56,322,384	-0.16(-1.19%)
Mar 16, 2006	14.11	14.11	13.44	13.47	40,097,944	-0.66(-4.68%)
Mar 15, 2006	13.97	14.20	13.88	14.13	30,094,380	+0.16(+1.14%)
Mar 14, 2006	13.57	14.05	13.57	13.97	27,951,756	+0.33(+2.40%)
Mar 13, 2006	13.54	13.77	13.53	13.64	25,112,460	+0.11(+0.79%)
Mar 10, 2006	13.57	13.74	13.34	13.53	33,326,818	+0.07(+0.51%)
Mar 09, 2006	13.70	13.84	13.45	13.47	36,103,132	-0.14(-1.01%)
Mar 08, 2006	13.88	13.90	13.38	13.60	73,137,784	-0.34(-2.45%)
Mar 07, 2006	14.07	14.17	13.90	13.95	29,329,226	-0.22(-1.56%)
Mar 06, 2006	14.27	14.39	14.11	14.17	23,313,190	+0.00(+0.00%)
Mar 03, 2006	14.32	14.49	14.17	14.17	34,306,540	-0.30(-2.10%)
Mar 02, 2006	14.22	14.52	14.21	14.47	45,220,404	+0.13(+0.90%)
Mar 01, 2006	14.04	14.39	14.01	14.34	52,738,092	+0.40(+2.89%)
Feb 28, 2006	14.00	14.11	13.85	13.94	45,140,920	-0.06(-0.44%)
Feb 27, 2006	14.11	14.13	13.88	14.00	56,703,228	-0.30(-2.13%)
Feb 24, 2006	14.51	14.54	14.22	14.30	35,557,044	-0.20(-1.36%)
Feb 23, 2006	14.62	14.82	14.46	14.50	29,957,356	-0.13(-0.88%)
Feb 22, 2006	14.62	14.90	14.48	14.63	40,673,264	-0.05(-0.31%)
Feb 21, 2006	15.00	15.06	14.52	14.68	44,628,368	-0.33(-2.18%)
Feb 17, 2006	15.15	15.22	14.86	15.00	55,355,672	-0.18(-1.20%)
Feb 16, 2006	15.83	15.90	15.07	15.19	76,757,744	-0.38(-2.44%)
Feb 15, 2006	15.44	15.60	15.28	15.57	39,174,496	+0.15(+0.99%)
Feb 14, 2006	15.21	15.42	15.06	15.41	33,480,808	+0.30(+2.01%)
Feb 13, 2006	15.06	15.25	14.88	15.11	30,138,118	-0.08(-0.50%)
Feb 10, 2006	15.25	15.30	15.03	15.19	35,039,192	-0.09(-0.60%)
Feb 09, 2006	15.36	15.74	15.22	15.28	56,198,080	-0.02(-0.10%)
Feb 08, 2006	15.14	15.29	14.99	15.29	48,268,464	+0.46(+3.08%)
Feb 07, 2006	14.55	14.86	14.49	14.84	44,452,216	+0.32(+2.20%)
Feb 06, 2006	14.18	14.58	14.14	14.52	35,597,072	+0.30(+2.14%)
Feb 03, 2006	14.38	14.42	13.90	14.21	39,660,096	-0.14(-0.95%)
Feb 02, 2006	14.64	14.87	14.32	14.35	34,147,132	-0.36(-2.43%)
Feb 01, 2006	14.43	14.79	14.34	14.71	47,221,076	+0.21(+1.47%)
Jan 31, 2006	14.82	14.84	14.36	14.49	48,518,048	-0.40(-2.71%)
Jan 30, 2006	15.11	15.15	14.80	14.90	21,608,164	-0.13(-0.86%)
Jan 27, 2006	15.19	15.22	14.83	15.03	39,925,820	+0.02(+0.10%)
Jan 26, 2006	14.43	15.03	14.48	15.01	54,640,512	+0.58(+4.01%)
Jan 25, 2006	14.59	14.62	14.30	14.43	34,395,508	-0.01(-0.05%)
Jan 24, 2006	14.47	14.71	14.27	14.44	41,766,464	+0.00(+0.00%)
Jan 23, 2006	14.61	14.69	14.39	14.44	34,022,236	-0.07(-0.47%)
Jan 20, 2006	15.13	15.22	14.46	14.51	48,437,832	-0.70(-4.60%)
Jan 19, 2006	15.42	15.55	15.08	15.21	59,732,252	+0.19(+1.27%)
Jan 18, 2006	15.00	15.37	14.86	15.02	59,737,640	-0.02(-0.10%)
Jan 17, 2006	14.99	15.04	14.77	15.03	44,582,816	-0.30(-1.94%)
Jan 13, 2006	15.52	15.53	15.16	15.33	57,251,212	-0.51(-3.22%)
Jan 12, 2006	15.64	16.02	15.41	15.84	64,499,792	+0.13(+0.82%)
Jan 11, 2006	15.13	15.80	14.96	15.71	62,609,848	+0.65(+4.35%)
Jan 10, 2006	14.83	15.09	14.78	15.06	34,957,112	+0.21(+1.38%)
Jan 09, 2006	14.74	14.90	14.70	14.85	24,579,586	+0.11(+0.77%)
Jan 06, 2006	14.36	14.79	14.30	14.74	35,943,776	+0.51(+3.58%)
Jan 05, 2006	14.04	14.27	14.04	14.23	24,161,308	+0.16(+1.14%)
Jan 04, 2006	13.96	14.14	13.85	14.07	22,387,542	+0.12(+0.87%)

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.