Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.76	13.78	13.48	13.54	3,299,641	-0.27(-1.98%)
Mar 30, 2006	13.69	13.87	13.66	13.81	2,644,986	+0.07(+0.52%)
Mar 29, 2006	13.66	13.82	13.63	13.74	2,421,516	+0.08(+0.62%)
Mar 28, 2006	13.66	13.77	13.65	13.66	2,179,396	-0.09(-0.65%)
Mar 27, 2006	13.62	13.79	13.62	13.75	1,827,632	+0.15(+1.12%)
Mar 24, 2006	13.56	13.65	13.56	13.60	1,423,778	+0.00(+0.03%)
Mar 23, 2006	13.63	13.64	13.50	13.59	1,943,708	-0.08(-0.62%)
Mar 22, 2006	13.52	13.70	13.52	13.68	2,768,457	+0.10(+0.72%)
Mar 21, 2006	13.76	13.78	13.52	13.58	2,234,058	-0.14(-1.03%)
Mar 20, 2006	13.74	13.82	13.65	13.72	2,061,713	-0.02(-0.15%)
Mar 17, 2006	13.77	13.79	13.65	13.74	4,298,344	+0.03(+0.21%)
Mar 16, 2006	13.58	13.82	13.57	13.71	3,888,059	+0.13(+0.97%)
Mar 15, 2006	13.25	13.58	13.24	13.58	4,371,012	+0.39(+2.92%)
Mar 14, 2006	13.11	13.23	13.09	13.19	2,163,319	+0.09(+0.66%)
Mar 13, 2006	13.19	13.25	13.04	13.11	2,572,318	-0.11(-0.85%)
Mar 10, 2006	13.11	13.38	13.10	13.22	4,860,717	+0.20(+1.52%)
Mar 09, 2006	12.95	13.07	12.91	13.02	2,659,455	+0.00(+0.00%)
Mar 08, 2006	12.80	13.08	12.79	13.02	3,447,550	+0.22(+1.70%)
Mar 07, 2006	12.65	12.85	12.65	12.80	2,165,892	+0.15(+1.17%)
Mar 06, 2006	12.79	12.83	12.65	12.65	1,763,324	-0.15(-1.17%)
Mar 03, 2006	12.72	12.91	12.72	12.80	2,346,597	+0.02(+0.17%)
Mar 02, 2006	12.71	12.79	12.70	12.78	1,831,169	+0.05(+0.37%)
Mar 01, 2006	12.70	12.76	12.65	12.74	1,572,008	+0.01(+0.08%)
Feb 28, 2006	12.82	12.84	12.70	12.73	3,716,357	-0.10(-0.75%)
Feb 27, 2006	12.62	12.94	12.62	12.82	3,562,982	-0.09(-0.71%)
Feb 24, 2006	12.83	12.96	12.80	12.91	2,128,593	+0.06(+0.49%)
Feb 23, 2006	12.66	12.86	12.61	12.85	2,515,727	+0.16(+1.26%)
Feb 22, 2006	12.55	12.71	12.53	12.69	2,380,680	+0.19(+1.52%)
Feb 21, 2006	12.70	12.75	12.49	12.50	2,126,985	-0.17(-1.33%)
Feb 17, 2006	12.60	12.67	12.52	12.67	2,231,807	+0.07(+0.53%)
Feb 16, 2006	12.50	12.60	12.45	12.60	1,990,009	-0.10(-0.78%)
Feb 15, 2006	12.60	12.72	12.59	12.70	2,012,517	+0.09(+0.68%)
Feb 14, 2006	12.42	12.70	12.39	12.62	3,465,234	+0.21(+1.67%)
Feb 13, 2006	12.57	12.61	12.32	12.41	3,867,481	-0.41(-3.19%)
Feb 10, 2006	12.73	12.86	12.66	12.82	2,329,556	+0.11(+0.88%)
Feb 09, 2006	12.59	12.77	12.57	12.70	4,300,916	+0.16(+1.24%)
Feb 08, 2006	12.31	12.56	12.13	12.55	4,859,753	+0.14(+1.10%)
Feb 07, 2006	12.38	12.59	12.37	12.41	3,862,014	+0.05(+0.38%)
Feb 06, 2006	12.52	12.52	12.31	12.36	3,076,814	-0.21(-1.68%)
Feb 03, 2006	12.54	12.70	12.49	12.58	2,896,752	-0.04(-0.30%)
Feb 02, 2006	12.44	12.65	12.40	12.61	4,089,021	-0.09(-0.73%)
Feb 01, 2006	12.56	12.74	12.53	12.71	5,214,732	+0.10(+0.80%)
Jan 31, 2006	12.31	12.63	12.28	12.61	5,236,597	+0.24(+1.97%)
Jan 30, 2006	12.24	12.38	12.16	12.36	3,187,102	+0.12(+1.02%)
Jan 27, 2006	12.05	12.27	12.04	12.24	6,017,296	+0.53(+4.52%)
Jan 26, 2006	11.58	11.78	11.66	11.71	2,087,436	+0.12(+1.07%)
Jan 25, 2006	11.61	11.67	11.51	11.58	1,835,027	+0.06(+0.53%)
Jan 24, 2006	11.55	11.62	11.46	11.52	2,973,600	+0.07(+0.63%)
Jan 23, 2006	11.65	11.70	11.45	11.45	2,616,691	-0.16(-1.39%)
Jan 20, 2006	11.82	11.82	11.60	11.61	3,599,638	-0.26(-2.22%)
Jan 19, 2006	11.95	11.96	11.71	11.88	2,897,073	-0.03(-0.24%)
Jan 18, 2006	11.88	12.11	11.88	11.91	3,654,943	+0.03(+0.24%)
Jan 17, 2006	11.83	11.89	11.77	11.88	2,307,691	+0.02(+0.15%)
Jan 13, 2006	11.71	11.89	11.71	11.86	3,398,675	-0.08(-0.68%)
Jan 12, 2006	11.89	12.00	11.87	11.94	2,620,228	-0.01(-0.09%)
Jan 11, 2006	11.99	12.05	11.89	11.95	2,688,394	-0.01(-0.10%)
Jan 10, 2006	11.95	12.03	11.92	11.96	1,969,431	-0.00(-0.02%)
Jan 09, 2006	12.13	12.14	11.93	11.96	3,104,145	-0.16(-1.35%)
Jan 06, 2006	12.14	12.17	12.05	12.13	2,908,970	+0.05(+0.39%)
Jan 05, 2006	11.92	12.14	11.92	12.08	3,513,465	+0.18(+1.49%)
Jan 04, 2006	11.69	11.92	11.69	11.90	3,889,988	+0.26(+2.25%)

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.