Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.27	15.32	15.13	15.27	44,074	-0.03(-0.17%)
Mar 30, 2006	15.39	15.47	15.29	15.30	81,825	-0.11(-0.74%)
Mar 29, 2006	14.98	15.42	14.95	15.41	199,868	+0.72(+4.90%)
Mar 28, 2006	14.36	14.97	14.31	14.69	193,353	+0.60(+4.26%)
Mar 27, 2006	14.14	14.19	14.07	14.09	14,755	-0.03(-0.18%)
Mar 24, 2006	14.26	14.26	14.09	14.12	21,079	-0.16(-1.10%)
Mar 23, 2006	14.59	14.59	14.25	14.27	28,169	-0.31(-2.15%)
Mar 22, 2006	14.14	14.59	14.09	14.59	36,409	+0.52(+3.67%)
Mar 21, 2006	14.04	14.09	13.96	14.07	17,629	+0.01(+0.04%)
Mar 20, 2006	14.09	14.09	14.01	14.06	34,876	+0.00(+0.00%)
Mar 17, 2006	13.99	14.06	13.96	14.06	53,464	+0.05(+0.37%)
Mar 16, 2006	14.00	14.01	13.81	14.01	39,667	+0.01(+0.07%)
Mar 15, 2006	13.96	14.04	13.96	14.00	32,193	+0.04(+0.26%)
Mar 14, 2006	13.83	14.06	13.83	13.96	36,409	+0.16(+1.18%)
Mar 13, 2006	13.65	13.88	13.65	13.80	40,625	+0.16(+1.15%)
Mar 10, 2006	13.31	13.75	13.30	13.65	105,012	+0.34(+2.55%)
Mar 09, 2006	13.36	13.44	13.28	13.31	31,427	+0.00(+0.00%)
Mar 08, 2006	13.25	13.31	13.19	13.31	15,330	+0.08(+0.59%)
Mar 07, 2006	13.31	13.31	13.17	13.23	18,587	-0.08(-0.63%)
Mar 06, 2006	13.50	13.50	13.31	13.31	11,880	-0.18(-1.35%)
Mar 03, 2006	13.52	13.59	13.49	13.49	36,026	-0.02(-0.15%)
Mar 02, 2006	13.36	13.57	13.25	13.52	44,841	+0.20(+1.53%)
Mar 01, 2006	13.34	13.36	13.29	13.31	9,773	-0.02(-0.16%)
Feb 28, 2006	13.46	13.41	13.22	13.33	29,702	-0.13(-0.97%)
Feb 27, 2006	13.41	13.46	13.40	13.46	13,605	+0.08(+0.62%)
Feb 24, 2006	13.41	13.41	13.36	13.38	11,689	-0.01(-0.04%)
Feb 23, 2006	13.35	13.41	13.32	13.39	9,198	+0.03(+0.20%)
Feb 22, 2006	13.30	13.36	13.28	13.36	9,389	+0.06(+0.43%)
Feb 21, 2006	13.25	13.31	13.23	13.30	15,330	+0.10(+0.79%)
Feb 17, 2006	13.23	13.25	13.14	13.20	9,006	-0.06(-0.43%)
Feb 16, 2006	13.07	13.36	13.07	13.25	15,330	+0.17(+1.32%)
Feb 15, 2006	12.99	13.12	12.99	13.08	7,090	+0.11(+0.89%)
Feb 14, 2006	13.07	13.18	12.97	12.97	13,030	-0.05(-0.40%)
Feb 13, 2006	13.02	13.05	12.97	13.02	9,581	-0.03(-0.20%)
Feb 10, 2006	13.18	13.18	13.05	13.05	9,389	-0.16(-1.19%)
Feb 09, 2006	13.39	13.39	13.15	13.20	16,863	-0.19(-1.40%)
Feb 08, 2006	13.37	13.51	13.37	13.39	13,797	+0.03(+0.20%)
Feb 07, 2006	13.31	13.39	13.28	13.36	29,319	+0.06(+0.47%)
Feb 06, 2006	13.30	13.41	13.30	13.30	28,744	+0.02(+0.16%)
Feb 03, 2006	13.28	13.31	13.23	13.28	30,660	+0.00(+0.00%)
Feb 02, 2006	13.24	13.28	13.24	13.28	5,940	+0.06(+0.47%)
Feb 01, 2006	13.24	13.31	13.22	13.22	11,306	-0.02(-0.16%)
Jan 31, 2006	13.31	13.31	13.24	13.24	17,629	-0.07(-0.51%)
Jan 30, 2006	13.28	13.39	13.25	13.31	35,642	+0.03(+0.20%)
Jan 27, 2006	13.23	13.39	13.20	13.28	27,019	-0.10(-0.78%)
Jan 26, 2006	13.44	13.69	13.39	13.39	52,697	-0.09(-0.70%)
Jan 25, 2006	13.60	13.60	13.47	13.48	32,768	-0.13(-0.92%)
Jan 24, 2006	13.59	13.70	13.52	13.60	17,629	-0.02(-0.12%)
Jan 23, 2006	13.67	13.67	13.52	13.62	21,845	+0.08(+0.58%)
Jan 20, 2006	13.60	13.60	13.46	13.54	14,947	-0.06(-0.42%)
Jan 19, 2006	13.61	13.66	13.60	13.60	15,330	-0.01(-0.08%)
Jan 18, 2006	13.57	13.61	13.49	13.61	10,347	+0.02(+0.11%)
Jan 17, 2006	13.70	13.70	13.44	13.59	18,013	-0.09(-0.69%)
Jan 13, 2006	13.73	13.83	13.67	13.69	18,587	+0.12(+0.85%)
Jan 12, 2006	13.46	13.57	13.41	13.57	20,312	+0.16(+1.21%)
Jan 11, 2006	13.44	13.48	13.34	13.41	15,905	+0.09(+0.67%)
Jan 10, 2006	13.31	13.41	13.31	13.32	17,629	-0.09(-0.66%)
Jan 09, 2006	13.34	13.48	13.32	13.41	21,462	+0.10(+0.74%)
Jan 06, 2006	13.43	13.43	13.31	13.31	23,187	-0.10(-0.74%)
Jan 05, 2006	13.62	13.75	13.39	13.41	34,493	-0.15(-1.08%)
Jan 04, 2006	13.73	13.72	13.52	13.56	54,422	-0.17(-1.25%)

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.