Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.49	13.61	13.49	13.57	296,486	+0.09(+0.66%)
Mar 30, 2006	13.56	13.56	13.45	13.49	308,186	-0.06(-0.45%)
Mar 29, 2006	13.53	13.66	13.53	13.55	330,342	-0.00(-0.03%)
Mar 28, 2006	13.53	13.61	13.46	13.55	416,973	+0.02(+0.18%)
Mar 27, 2006	13.46	13.55	13.40	13.53	321,380	+0.07(+0.51%)
Mar 24, 2006	13.52	13.60	13.44	13.46	965,635	-0.08(-0.62%)
Mar 23, 2006	13.62	13.64	13.50	13.54	311,672	-0.10(-0.71%)
Mar 22, 2006	13.51	13.67	13.48	13.64	357,227	+0.13(+0.95%)
Mar 21, 2006	13.50	13.62	13.48	13.51	772,956	-0.02(-0.15%)
Mar 20, 2006	13.40	13.57	13.34	13.53	601,437	+0.14(+1.02%)
Mar 17, 2006	13.33	13.43	13.30	13.39	914,105	+0.06(+0.45%)
Mar 16, 2006	13.39	13.41	13.29	13.33	599,943	-0.05(-0.39%)
Mar 15, 2006	13.38	13.45	13.34	13.38	553,392	-0.02(-0.18%)
Mar 14, 2006	13.18	13.45	13.18	13.41	440,622	+0.19(+1.46%)
Mar 13, 2006	13.32	13.38	13.19	13.22	408,260	-0.11(-0.84%)
Mar 10, 2006	13.23	13.41	13.21	13.33	667,406	+0.13(+1.00%)
Mar 09, 2006	13.12	13.26	13.06	13.20	507,836	+0.04(+0.34%)
Mar 08, 2006	12.97	13.17	12.89	13.15	549,160	+0.13(+1.02%)
Mar 07, 2006	12.97	13.12	12.93	13.02	727,151	+0.01(+0.06%)
Mar 06, 2006	13.20	13.20	12.94	13.01	491,655	-0.22(-1.70%)
Mar 03, 2006	13.08	13.30	13.00	13.24	911,864	+0.17(+1.29%)
Mar 02, 2006	13.16	13.61	13.06	13.07	1,387,338	-0.03(-0.25%)
Mar 01, 2006	13.46	13.62	12.91	13.10	3,650,944	-0.82(-5.91%)
Feb 28, 2006	14.43	14.38	13.83	13.92	787,644	-0.51(-3.53%)
Feb 27, 2006	14.28	14.46	14.28	14.43	300,220	+0.19(+1.35%)
Feb 24, 2006	14.08	14.24	14.00	14.24	406,020	+0.10(+0.74%)
Feb 23, 2006	14.34	14.35	14.08	14.14	350,506	-0.25(-1.76%)
Feb 22, 2006	14.16	14.39	14.15	14.39	384,362	+0.21(+1.47%)
Feb 21, 2006	14.12	14.19	14.03	14.18	373,906	+0.00(+0.00%)
Feb 17, 2006	14.16	14.21	14.05	14.18	182,970	+0.04(+0.28%)
Feb 16, 2006	13.91	14.14	13.91	14.14	306,942	+0.12(+0.89%)
Feb 15, 2006	13.96	14.08	13.87	14.02	295,739	+0.04(+0.29%)
Feb 14, 2006	13.66	14.06	13.62	13.98	401,041	+0.25(+1.78%)
Feb 13, 2006	13.72	13.79	13.68	13.73	172,266	-0.07(-0.49%)
Feb 10, 2006	13.74	13.84	13.64	13.80	216,079	+0.00(+0.03%)
Feb 09, 2006	13.84	13.92	13.75	13.79	255,411	-0.01(-0.06%)
Feb 08, 2006	13.73	13.91	13.67	13.80	432,407	+0.07(+0.50%)
Feb 07, 2006	13.75	13.76	13.65	13.73	511,819	+0.00(+0.00%)
Feb 06, 2006	13.65	13.75	13.61	13.73	287,275	+0.05(+0.35%)
Feb 03, 2006	13.62	13.75	13.57	13.69	437,635	+0.02(+0.12%)
Feb 02, 2006	13.72	13.87	13.62	13.67	296,984	-0.10(-0.73%)
Feb 01, 2006	13.78	13.84	13.66	13.77	738,851	-0.11(-0.78%)
Jan 31, 2006	13.58	13.91	13.53	13.88	700,017	+0.20(+1.47%)
Jan 30, 2006	13.74	13.74	13.63	13.68	453,567	-0.10(-0.70%)
Jan 27, 2006	13.56	13.79	13.58	13.77	491,904	+0.21(+1.57%)
Jan 26, 2006	13.60	13.63	13.46	13.56	439,377	+0.02(+0.12%)
Jan 25, 2006	13.56	13.65	13.42	13.55	547,417	+0.00(+0.03%)
Jan 24, 2006	13.24	13.55	13.21	13.54	581,024	+0.29(+2.18%)
Jan 23, 2006	13.16	13.26	13.06	13.25	716,945	+0.16(+1.20%)
Jan 20, 2006	13.31	13.31	13.04	13.10	592,724	-0.22(-1.63%)
Jan 19, 2006	12.98	13.31	12.89	13.31	325,612	+0.33(+2.57%)
Jan 18, 2006	12.91	13.04	12.86	12.98	218,568	+0.00(+0.03%)
Jan 17, 2006	12.97	13.00	12.89	12.97	245,205	-0.08(-0.62%)
Jan 13, 2006	13.13	13.22	13.06	13.06	210,851	-0.10(-0.79%)
Jan 12, 2006	13.35	13.35	13.14	13.16	374,653	-0.16(-1.18%)
Jan 11, 2006	13.30	13.33	13.19	13.32	349,510	-0.05(-0.39%)
Jan 10, 2006	13.22	13.40	13.15	13.37	585,256	+0.00(+0.00%)
Jan 09, 2006	13.33	13.39	13.28	13.37	316,650	+0.10(+0.76%)
Jan 06, 2006	13.14	13.32	13.03	13.27	400,294	+0.07(+0.55%)
Jan 05, 2006	13.10	13.33	12.97	13.20	930,286	+0.09(+0.67%)
Jan 04, 2006	13.00	13.13	12.98	13.11	434,150	+0.07(+0.52%)

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.