Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.07	14.19	13.98	14.01	3,934,929	-0.05(-0.34%)
Mar 30, 2006	14.00	14.23	13.99	14.05	4,285,077	-0.27(-1.90%)
Mar 29, 2006	13.92	14.42	13.90	14.33	6,555,744	+0.41(+2.93%)
Mar 28, 2006	14.34	14.34	13.90	13.92	7,340,048	-0.44(-3.08%)
Mar 27, 2006	14.29	14.40	14.19	14.36	2,698,822	+0.07(+0.50%)
Mar 24, 2006	14.15	14.36	14.08	14.29	8,191,769	+0.07(+0.52%)
Mar 23, 2006	14.07	14.24	13.94	14.22	4,465,446	+0.12(+0.86%)
Mar 22, 2006	14.00	14.15	13.86	14.09	5,113,502	+0.24(+1.70%)
Mar 21, 2006	14.08	14.09	13.82	13.86	7,823,972	-0.06(-0.45%)
Mar 20, 2006	13.69	13.96	13.61	13.92	5,564,600	+0.25(+1.80%)
Mar 17, 2006	13.60	13.72	13.50	13.68	5,193,273	+0.18(+1.32%)
Mar 16, 2006	13.29	13.58	13.04	13.50	6,921,776	+0.34(+2.61%)
Mar 15, 2006	12.91	13.17	12.91	13.15	7,588,893	+0.26(+1.98%)
Mar 14, 2006	13.26	13.26	12.75	12.90	10,140,879	+0.18(+1.45%)
Mar 13, 2006	12.66	12.78	12.58	12.71	3,566,779	+0.04(+0.29%)
Mar 10, 2006	12.58	12.78	12.51	12.68	5,308,695	+0.15(+1.22%)
Mar 09, 2006	12.36	12.64	12.26	12.53	5,638,018	+0.18(+1.49%)
Mar 08, 2006	12.35	12.39	12.15	12.34	6,492,563	+0.00(+0.00%)
Mar 07, 2006	12.38	12.55	12.19	12.34	7,337,930	-0.04(-0.30%)
Mar 06, 2006	12.35	12.47	12.14	12.38	9,048,078	-0.21(-1.67%)
Mar 03, 2006	12.73	12.88	12.57	12.59	6,756,232	-0.18(-1.38%)
Mar 02, 2006	12.85	12.85	12.71	12.76	7,097,556	-0.13(-0.99%)
Mar 01, 2006	13.00	13.05	12.72	12.89	15,578,056	-0.01(-0.11%)
Feb 28, 2006	12.07	13.65	12.37	12.90	45,732,080	+0.84(+6.95%)
Feb 27, 2006	11.76	12.26	11.74	12.07	13,388,925	+0.37(+3.15%)
Feb 24, 2006	11.96	12.18	11.37	11.70	21,420,798	-0.22(-1.81%)
Feb 23, 2006	11.97	11.97	10.60	11.91	78,633,992	-0.33(-2.66%)
Feb 22, 2006	14.92	15.05	11.62	12.24	79,363,232	-2.65(-17.82%)
Feb 21, 2006	14.92	15.09	14.80	14.89	4,118,827	-0.03(-0.23%)
Feb 17, 2006	15.18	15.24	14.90	14.93	4,251,898	-0.27(-1.75%)
Feb 16, 2006	15.07	15.21	14.94	15.19	4,297,078	+0.12(+0.77%)
Feb 15, 2006	15.04	15.16	15.00	15.08	3,808,565	+0.04(+0.24%)
Feb 14, 2006	15.05	15.24	14.94	15.04	3,769,032	+0.02(+0.11%)
Feb 13, 2006	15.02	15.06	14.93	15.02	1,691,087	-0.02(-0.13%)
Feb 10, 2006	14.85	15.13	14.65	15.04	3,796,564	+0.17(+1.14%)
Feb 09, 2006	14.97	15.11	14.86	14.87	2,775,770	-0.10(-0.66%)
Feb 08, 2006	14.71	15.02	14.65	14.97	3,547,366	+0.26(+1.77%)
Feb 07, 2006	14.87	14.96	14.69	14.71	4,909,131	-0.18(-1.22%)
Feb 06, 2006	14.83	14.91	14.77	14.89	5,098,677	+0.02(+0.11%)
Feb 03, 2006	14.99	14.99	14.79	14.88	4,791,945	-0.16(-1.04%)
Feb 02, 2006	15.26	15.26	15.03	15.03	6,163,240	-0.27(-1.74%)
Feb 01, 2006	14.97	15.33	14.94	15.30	7,647,839	+0.31(+2.08%)
Jan 31, 2006	14.70	15.07	14.70	14.99	7,343,930	+0.28(+1.93%)
Jan 30, 2006	14.81	14.87	14.62	14.70	7,831,031	-0.18(-1.20%)
Jan 27, 2006	14.51	14.98	14.30	14.88	9,134,204	+0.37(+2.54%)
Jan 26, 2006	13.99	14.66	14.11	14.51	11,735,605	+0.53(+3.77%)
Jan 25, 2006	14.03	14.03	13.86	13.99	6,324,901	-0.07(-0.50%)
Jan 24, 2006	13.83	14.06	13.79	14.06	6,410,320	+0.26(+1.89%)
Jan 23, 2006	13.81	13.84	13.73	13.80	3,333,112	-0.01(-0.10%)
Jan 20, 2006	13.88	13.92	13.75	13.81	4,127,299	-0.07(-0.49%)
Jan 19, 2006	13.81	13.97	13.70	13.88	5,820,857	+0.06(+0.41%)
Jan 18, 2006	13.53	13.88	13.50	13.82	7,462,176	+0.19(+1.37%)
Jan 17, 2006	13.10	13.67	13.10	13.64	9,438,465	+0.60(+4.61%)
Jan 13, 2006	13.13	13.14	13.00	13.04	1,751,093	-0.06(-0.48%)
Jan 12, 2006	13.18	13.40	13.06	13.10	4,123,063	-0.10(-0.73%)
Jan 11, 2006	13.05	13.19	13.02	13.19	4,042,938	+0.15(+1.17%)
Jan 10, 2006	13.06	13.07	12.95	13.04	3,869,276	-0.05(-0.39%)
Jan 09, 2006	13.00	13.16	12.94	13.09	3,709,027	+0.02(+0.15%)
Jan 06, 2006	13.00	13.09	12.99	13.07	2,664,231	+0.06(+0.48%)
Jan 05, 2006	12.98	13.03	12.83	13.01	3,602,430	+0.21(+1.62%)
Jan 04, 2006	12.79	12.85	12.69	12.80	3,579,133	+0.00(+0.00%)

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.