Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.56	13.68	13.56	13.65	294,890	+0.09(+0.66%)
Mar 30, 2006	13.63	13.63	13.52	13.56	306,527	-0.06(-0.44%)
Mar 29, 2006	13.60	13.73	13.60	13.62	328,564	-0.00(-0.03%)
Mar 28, 2006	13.61	13.69	13.53	13.62	414,728	+0.02(+0.18%)
Mar 27, 2006	13.53	13.62	13.48	13.60	319,650	+0.07(+0.51%)
Mar 24, 2006	13.59	13.67	13.51	13.53	960,437	-0.08(-0.62%)
Mar 23, 2006	13.69	13.71	13.57	13.61	309,994	-0.10(-0.71%)
Mar 22, 2006	13.58	13.74	13.55	13.71	355,304	+0.13(+0.95%)
Mar 21, 2006	13.57	13.69	13.55	13.58	768,795	-0.02(-0.15%)
Mar 20, 2006	13.47	13.65	13.41	13.60	598,199	+0.14(+1.02%)
Mar 17, 2006	13.40	13.51	13.38	13.47	909,184	+0.06(+0.45%)
Mar 16, 2006	13.47	13.49	13.36	13.40	596,714	-0.05(-0.39%)
Mar 15, 2006	13.46	13.52	13.41	13.46	550,413	-0.02(-0.18%)
Mar 14, 2006	13.25	13.52	13.25	13.48	438,250	+0.19(+1.46%)
Mar 13, 2006	13.39	13.45	13.26	13.29	406,062	-0.11(-0.84%)
Mar 10, 2006	13.30	13.49	13.28	13.40	663,813	+0.13(+1.00%)
Mar 09, 2006	13.19	13.33	13.13	13.27	505,102	+0.04(+0.34%)
Mar 08, 2006	13.05	13.24	12.96	13.22	546,203	+0.13(+1.02%)
Mar 07, 2006	13.05	13.19	13.00	13.09	723,237	+0.01(+0.06%)
Mar 06, 2006	13.27	13.27	13.01	13.08	489,008	-0.23(-1.70%)
Mar 03, 2006	13.15	13.37	13.07	13.31	906,956	+0.17(+1.29%)
Mar 02, 2006	13.23	13.69	13.13	13.14	1,379,870	-0.03(-0.25%)
Mar 01, 2006	13.53	13.70	12.98	13.17	3,631,290	-0.83(-5.91%)
Feb 28, 2006	14.51	14.46	13.91	14.00	783,403	-0.51(-3.54%)
Feb 27, 2006	14.36	14.54	14.36	14.51	298,604	+0.19(+1.35%)
Feb 24, 2006	14.16	14.32	14.08	14.32	403,834	+0.11(+0.74%)
Feb 23, 2006	14.41	14.43	14.16	14.21	348,619	-0.25(-1.76%)
Feb 22, 2006	14.24	14.47	14.22	14.47	382,293	+0.21(+1.47%)
Feb 21, 2006	14.20	14.27	14.11	14.26	371,894	+0.00(+0.00%)
Feb 17, 2006	14.23	14.29	14.12	14.26	181,985	+0.04(+0.28%)
Feb 16, 2006	13.99	14.22	13.99	14.22	305,289	+0.13(+0.89%)
Feb 15, 2006	14.03	14.16	13.95	14.09	294,147	+0.04(+0.29%)
Feb 14, 2006	13.73	14.14	13.69	14.05	398,882	+0.25(+1.78%)
Feb 13, 2006	13.79	13.87	13.76	13.80	171,338	-0.07(-0.49%)
Feb 10, 2006	13.81	13.91	13.71	13.87	214,916	+0.00(+0.03%)
Feb 09, 2006	13.91	14.00	13.82	13.87	254,036	-0.01(-0.06%)
Feb 08, 2006	13.81	13.99	13.74	13.88	430,079	+0.07(+0.50%)
Feb 07, 2006	13.82	13.83	13.72	13.81	509,064	+0.00(+0.00%)
Feb 06, 2006	13.73	13.82	13.68	13.81	285,729	+0.05(+0.35%)
Feb 03, 2006	13.69	13.83	13.65	13.76	435,279	+0.02(+0.12%)
Feb 02, 2006	13.79	13.95	13.69	13.74	295,385	-0.10(-0.73%)
Feb 01, 2006	13.85	13.91	13.73	13.85	734,874	-0.11(-0.78%)
Jan 31, 2006	13.66	13.99	13.60	13.95	696,249	+0.20(+1.47%)
Jan 30, 2006	13.81	13.81	13.70	13.75	451,125	-0.10(-0.70%)
Jan 27, 2006	13.63	13.87	13.65	13.85	489,256	+0.21(+1.57%)
Jan 26, 2006	13.67	13.70	13.53	13.63	437,012	+0.02(+0.12%)
Jan 25, 2006	13.63	13.72	13.49	13.62	544,470	+0.00(+0.03%)
Jan 24, 2006	13.31	13.63	13.28	13.61	577,896	+0.29(+2.18%)
Jan 23, 2006	13.23	13.34	13.13	13.32	713,085	+0.16(+1.20%)
Jan 20, 2006	13.38	13.38	13.11	13.17	589,533	-0.22(-1.63%)
Jan 19, 2006	13.05	13.38	12.96	13.38	323,859	+0.34(+2.57%)
Jan 18, 2006	12.98	13.11	12.93	13.05	217,392	+0.00(+0.03%)
Jan 17, 2006	13.05	13.07	12.96	13.05	243,885	-0.08(-0.62%)
Jan 13, 2006	13.20	13.29	13.13	13.13	209,716	-0.11(-0.79%)
Jan 12, 2006	13.42	13.42	13.21	13.23	372,636	-0.16(-1.18%)
Jan 11, 2006	13.38	13.40	13.26	13.39	347,629	-0.05(-0.39%)
Jan 10, 2006	13.29	13.47	13.22	13.44	582,105	+0.00(+0.00%)
Jan 09, 2006	13.40	13.46	13.35	13.44	314,946	+0.10(+0.76%)
Jan 06, 2006	13.21	13.39	13.10	13.34	398,139	+0.07(+0.55%)
Jan 05, 2006	13.17	13.40	13.05	13.27	925,278	+0.09(+0.67%)
Jan 04, 2006	13.07	13.20	13.05	13.18	431,813	+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.