Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.50	12.96	12.34	12.57	4,226,800	+0.17(+1.37%)
Mar 30, 2006	11.82	12.53	11.75	12.40	2,425,600	+0.54(+4.55%)
Mar 29, 2006	11.78	12.12	11.70	11.87	2,588,400	-0.06(-0.50%)
Mar 28, 2006	12.04	12.04	11.71	11.93	2,243,200	-0.04(-0.38%)
Mar 27, 2006	11.83	12.03	11.69	11.97	1,719,600	+0.21(+1.83%)
Mar 24, 2006	10.93	11.86	10.82	11.76	4,760,000	+0.77(+7.01%)
Mar 23, 2006	10.76	11.12	10.76	10.98	2,785,200	+0.17(+1.57%)
Mar 22, 2006	11.00	11.00	10.16	10.81	8,363,600	-0.21(-1.95%)
Mar 21, 2006	11.50	11.62	11.02	11.03	3,562,000	-0.47(-4.09%)
Mar 20, 2006	12.66	12.66	11.40	11.50	5,103,600	-0.66(-5.47%)
Mar 17, 2006	12.72	12.77	12.04	12.16	1,613,600	-0.39(-3.07%)
Mar 16, 2006	12.21	12.85	12.18	12.55	2,206,000	+0.52(+4.32%)
Mar 15, 2006	11.93	12.23	11.89	12.03	1,818,000	+0.17(+1.43%)
Mar 14, 2006	11.71	12.20	11.35	11.86	4,326,800	+0.12(+1.02%)
Mar 13, 2006	12.24	12.51	11.70	11.74	3,135,200	-0.38(-3.18%)
Mar 10, 2006	12.70	12.75	11.99	12.12	8,350,800	-0.62(-4.90%)
Mar 09, 2006	12.99	13.00	12.57	12.75	4,544,000	-0.22(-1.73%)
Mar 08, 2006	12.76	13.35	12.57	12.97	2,334,800	+0.10(+0.78%)
Mar 07, 2006	12.71	13.04	12.68	12.88	2,638,000	-0.15(-1.15%)
Mar 06, 2006	13.16	13.40	12.63	13.03	2,675,600	-0.14(-1.10%)
Mar 03, 2006	13.18	13.50	11.56	13.17	9,895,200	-0.13(-0.98%)
Mar 02, 2006	13.38	13.71	13.25	13.30	4,981,200	-0.15(-1.12%)
Mar 01, 2006	13.88	14.10	12.90	13.45	5,544,000	-0.29(-2.15%)
Feb 28, 2006	14.19	14.19	13.72	13.74	2,602,400	-0.48(-3.37%)
Feb 27, 2006	14.38	14.38	13.88	14.22	1,584,000	-0.01(-0.04%)
Feb 24, 2006	13.99	14.30	13.76	14.23	1,764,800	+0.38(+2.78%)
Feb 23, 2006	13.60	14.02	13.51	13.85	1,485,600	+0.26(+1.91%)
Feb 22, 2006	14.10	14.10	13.50	13.59	2,001,200	-0.41(-2.96%)
Feb 21, 2006	13.95	14.00	13.73	14.00	3,622,400	+0.30(+2.19%)
Feb 17, 2006	14.21	14.29	13.53	13.70	4,911,600	-0.48(-3.35%)
Feb 16, 2006	14.74	14.88	14.17	14.18	12,093,200	+0.18(+1.25%)
Feb 15, 2006	14.00	14.00	13.89	14.00	3,902,400	+0.10(+0.72%)
Feb 14, 2006	13.88	14.23	13.88	13.90	5,107,600	+0.05(+0.36%)
Feb 13, 2006	13.25	14.12	13.20	13.85	3,403,600	+0.57(+4.33%)
Feb 10, 2006	13.50	13.77	13.01	13.28	3,600,800	-0.22(-1.67%)
Feb 09, 2006	14.62	14.67	13.06	13.50	8,927,600	-0.78(-5.43%)

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.