Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.72	13.98	13.60	13.98	40,991	+0.25(+1.81%)
Mar 30, 2006	13.62	13.73	13.62	13.73	27,661	+0.04(+0.33%)
Mar 29, 2006	13.42	13.73	13.42	13.68	59,987	-0.02(-0.11%)
Mar 28, 2006	13.53	13.72	13.53	13.70	82,983	+0.17(+1.29%)
Mar 27, 2006	13.48	13.56	13.45	13.52	71,652	+0.09(+0.67%)
Mar 24, 2006	13.44	13.46	13.20	13.43	57,321	+0.02(+0.16%)
Mar 23, 2006	13.25	13.41	13.19	13.41	98,313	+0.30(+2.29%)
Mar 22, 2006	12.92	13.13	12.92	13.11	74,651	+0.25(+1.91%)
Mar 21, 2006	12.78	13.05	12.75	12.87	141,304	+0.14(+1.13%)
Mar 20, 2006	12.83	12.89	12.71	12.72	61,320	-0.35(-2.71%)
Mar 17, 2006	13.26	13.35	12.80	13.08	106,311	-0.19(-1.40%)
Mar 16, 2006	12.92	13.29	12.91	13.26	91,314	+0.21(+1.61%)
Mar 15, 2006	13.35	13.35	13.02	13.05	149,969	-0.30(-2.23%)
Mar 14, 2006	13.35	13.35	13.23	13.35	32,326	+0.17(+1.25%)
Mar 13, 2006	13.13	13.35	12.98	13.18	51,322	+0.27(+2.07%)
Mar 10, 2006	12.80	12.92	12.73	12.92	42,324	+0.14(+1.13%)
Mar 09, 2006	12.57	12.85	12.57	12.77	76,651	+0.27(+2.16%)
Mar 08, 2006	12.48	12.52	12.17	12.50	155,968	-0.14(-1.07%)
Mar 07, 2006	12.86	12.86	12.51	12.64	53,655	-0.22(-1.70%)
Mar 06, 2006	13.07	13.07	12.79	12.86	53,655	-0.27(-2.06%)
Mar 03, 2006	13.10	13.18	13.02	13.13	41,991	-0.04(-0.34%)
Mar 02, 2006	13.32	13.32	13.02	13.17	84,982	-0.18(-1.33%)
Mar 01, 2006	13.41	13.43	13.32	13.35	48,990	-0.05(-0.36%)
Feb 28, 2006	13.65	13.59	13.36	13.40	64,653	-0.26(-1.87%)
Feb 27, 2006	13.95	13.97	13.58	13.65	66,319	-0.23(-1.62%)
Feb 24, 2006	13.77	14.04	13.77	13.88	49,656	+0.05(+0.39%)
Feb 23, 2006	14.06	14.06	13.77	13.82	72,985	-0.19(-1.35%)
Feb 22, 2006	14.10	14.12	13.90	14.01	54,988	-0.09(-0.64%)
Feb 21, 2006	14.16	14.18	13.96	14.10	63,987	+0.15(+1.08%)
Feb 17, 2006	13.52	14.10	13.49	13.95	176,964	+0.49(+3.63%)
Feb 16, 2006	12.78	13.55	12.77	13.46	107,644	+0.76(+5.95%)
Feb 15, 2006	12.61	13.07	12.61	12.71	116,309	+0.11(+0.88%)
Feb 14, 2006	12.75	12.77	12.47	12.60	139,305	-0.28(-2.14%)
Feb 13, 2006	12.86	12.92	12.64	12.87	63,987	-0.22(-1.72%)
Feb 10, 2006	13.22	13.22	12.88	13.10	141,304	-0.07(-0.52%)
Feb 09, 2006	13.71	13.72	13.13	13.17	155,635	-0.49(-3.56%)
Feb 08, 2006	13.85	13.88	13.58	13.65	53,655	-0.23(-1.62%)
Feb 07, 2006	14.06	14.06	13.66	13.88	65,320	-0.24(-1.70%)
Feb 06, 2006	14.12	14.18	14.08	14.12	44,657	+0.01(+0.06%)
Feb 03, 2006	14.10	14.21	14.10	14.11	22,995	-0.02(-0.17%)
Feb 02, 2006	14.28	14.28	14.01	14.13	73,318	-0.20(-1.36%)
Feb 01, 2006	14.31	14.40	14.25	14.33	28,994	-0.06(-0.42%)
Jan 31, 2006	14.13	14.39	14.10	14.39	44,657	+0.22(+1.52%)
Jan 30, 2006	14.10	14.32	14.04	14.17	65,986	+0.02(+0.17%)
Jan 27, 2006	14.13	14.25	14.10	14.15	31,327	-0.03(-0.21%)
Jan 26, 2006	14.30	14.30	14.10	14.18	73,651	-0.09(-0.63%)
Jan 25, 2006	14.37	14.41	14.25	14.27	111,310	-0.08(-0.52%)
Jan 24, 2006	14.36	14.39	14.29	14.34	48,656	-0.02(-0.13%)
Jan 23, 2006	14.40	14.40	14.25	14.36	33,326	+0.02(+0.12%)
Jan 20, 2006	14.29	14.48	14.27	14.34	88,982	+0.12(+0.83%)
Jan 19, 2006	14.12	14.45	14.04	14.23	87,315	+0.10(+0.70%)
Jan 18, 2006	14.31	14.35	14.08	14.13	38,658	-0.11(-0.78%)
Jan 17, 2006	14.10	14.32	14.10	14.24	50,323	+0.20(+1.43%)
Jan 13, 2006	14.01	14.07	13.95	14.04	22,662	+0.06(+0.43%)
Jan 12, 2006	14.02	14.08	13.95	13.98	36,992	-0.04(-0.26%)
Jan 11, 2006	13.80	14.14	13.80	14.01	83,983	+0.24(+1.74%)
Jan 10, 2006	13.65	13.85	13.65	13.77	62,987	-0.00(-0.02%)
Jan 09, 2006	13.98	14.06	13.77	13.78	56,988	-0.21(-1.50%)
Jan 06, 2006	14.24	14.46	13.77	13.99	186,962	-0.35(-2.41%)
Jan 05, 2006	14.67	14.67	14.30	14.33	40,658	-0.34(-2.33%)
Jan 04, 2006	14.58	14.85	14.43	14.67	37,325	+0.03(+0.20%)

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.