Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.27	13.45	13.25	13.37	2,998,276	+0.06(+0.42%)
Mar 30, 2006	13.44	13.52	13.27	13.31	2,466,951	-0.17(-1.24%)
Mar 29, 2006	13.41	13.53	13.38	13.48	1,982,344	+0.04(+0.32%)
Mar 28, 2006	13.53	13.56	13.37	13.43	3,030,666	-0.14(-1.06%)
Mar 27, 2006	13.59	13.63	13.54	13.58	3,732,039	-0.03(-0.25%)
Mar 24, 2006	13.54	13.66	13.34	13.61	4,504,110	+0.10(+0.73%)
Mar 23, 2006	13.30	13.53	13.30	13.51	4,073,694	+0.13(+1.00%)
Mar 22, 2006	13.20	13.41	13.16	13.38	3,905,202	+0.21(+1.60%)
Mar 21, 2006	13.15	13.27	13.11	13.17	2,649,147	+0.02(+0.12%)
Mar 20, 2006	13.30	13.31	13.10	13.15	1,336,096	-0.07(-0.56%)
Mar 17, 2006	13.32	13.35	13.20	13.23	2,689,634	-0.04(-0.31%)
Mar 16, 2006	13.16	13.32	13.11	13.27	3,757,889	+0.22(+1.69%)
Mar 15, 2006	12.97	13.11	12.97	13.05	3,725,187	+0.00(+0.04%)
Mar 14, 2006	12.98	13.09	12.98	13.04	2,527,372	+0.07(+0.53%)
Mar 13, 2006	13.08	13.10	12.96	12.97	2,400,614	-0.13(-0.96%)
Mar 10, 2006	13.05	13.13	12.95	13.10	2,946,576	+0.03(+0.25%)
Mar 09, 2006	13.03	13.15	13.00	13.07	3,006,685	+0.01(+0.07%)
Mar 08, 2006	12.97	13.07	12.93	13.06	3,073,334	-0.01(-0.07%)
Mar 07, 2006	12.86	13.09	12.73	13.07	3,146,835	+0.18(+1.42%)
Mar 06, 2006	12.93	12.96	12.86	12.89	2,969,623	-0.04(-0.30%)
Mar 03, 2006	12.88	13.03	12.83	12.92	2,202,847	+0.02(+0.15%)
Mar 02, 2006	12.87	12.95	12.82	12.90	3,922,332	-0.02(-0.16%)
Mar 01, 2006	12.84	12.95	12.80	12.93	4,458,639	+0.11(+0.86%)
Feb 28, 2006	12.96	12.91	12.78	12.81	3,913,923	-0.15(-1.15%)
Feb 27, 2006	12.87	13.06	12.85	12.96	5,217,318	+0.12(+0.95%)
Feb 24, 2006	12.70	12.92	12.70	12.84	6,981,340	+0.16(+1.29%)
Feb 23, 2006	12.83	12.83	12.64	12.68	5,404,808	-0.19(-1.46%)
Feb 22, 2006	12.83	13.00	12.82	12.87	4,339,356	+0.10(+0.81%)
Feb 21, 2006	12.88	12.94	12.75	12.76	3,886,204	-0.15(-1.16%)
Feb 17, 2006	13.02	13.03	12.81	12.91	6,432,574	-0.16(-1.23%)
Feb 16, 2006	13.21	13.24	13.02	13.07	4,677,273	-0.12(-0.89%)
Feb 15, 2006	13.46	13.53	13.18	13.19	5,653,652	+0.05(+0.35%)
Feb 14, 2006	13.27	13.32	13.07	13.14	6,293,359	-0.43(-3.19%)
Feb 13, 2006	13.35	13.62	13.34	13.58	4,833,307	+0.32(+2.41%)
Feb 10, 2006	13.28	13.30	13.18	13.26	2,056,156	-0.04(-0.34%)
Feb 09, 2006	13.18	13.38	13.17	13.30	2,962,771	+0.17(+1.27%)
Feb 08, 2006	13.12	13.22	13.08	13.14	2,170,768	-0.05(-0.38%)
Feb 07, 2006	13.36	13.38	13.14	13.19	2,471,312	-0.17(-1.30%)
Feb 06, 2006	13.35	13.39	13.19	13.36	3,722,384	-0.03(-0.23%)
Feb 03, 2006	13.22	13.39	13.19	13.39	2,901,417	+0.08(+0.58%)
Feb 02, 2006	13.34	13.49	13.28	13.31	3,167,079	-0.03(-0.24%)
Feb 01, 2006	13.12	13.37	13.11	13.34	2,959,345	+0.21(+1.63%)
Jan 31, 2006	13.26	13.29	13.13	13.13	3,595,938	-0.14(-1.09%)
Jan 30, 2006	13.44	13.44	13.27	13.28	2,471,312	-0.20(-1.48%)
Jan 27, 2006	13.33	13.51	13.29	13.47	2,401,548	+0.14(+1.06%)
Jan 26, 2006	13.37	13.45	13.29	13.33	2,967,131	-0.04(-0.26%)
Jan 25, 2006	13.52	13.53	13.27	13.37	3,311,278	-0.16(-1.16%)
Jan 24, 2006	13.37	13.58	13.37	13.53	2,788,051	+0.19(+1.43%)
Jan 23, 2006	13.33	13.48	13.29	13.33	2,087,923	+0.01(+0.08%)
Jan 20, 2006	13.72	13.72	13.29	13.32	3,363,600	-0.26(-1.93%)
Jan 19, 2006	13.34	13.61	13.30	13.59	2,735,105	+0.27(+2.00%)
Jan 18, 2006	13.48	13.50	13.32	13.32	2,971,180	-0.19(-1.41%)
Jan 17, 2006	13.57	13.62	13.42	13.51	2,637,935	-0.13(-0.94%)
Jan 13, 2006	13.60	13.64	13.55	13.64	1,538,224	+0.06(+0.47%)
Jan 12, 2006	13.64	13.64	13.54	13.57	2,033,109	-0.08(-0.60%)
Jan 11, 2006	13.60	13.68	13.57	13.66	2,735,105	+0.08(+0.60%)
Jan 10, 2006	13.58	13.63	13.53	13.57	1,831,605	-0.07(-0.52%)
Jan 09, 2006	13.77	13.77	13.63	13.64	2,429,890	-0.15(-1.09%)
Jan 06, 2006	13.72	13.80	13.65	13.80	1,851,226	+0.14(+1.05%)
Jan 05, 2006	13.88	13.90	13.63	13.65	4,062,170	-0.25(-1.79%)
Jan 04, 2006	13.83	13.98	13.83	13.90	2,364,798	+0.08(+0.56%)

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.