Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.59	13.74	13.59	13.71	155,832	+0.15(+1.08%)
Mar 30, 2006	13.52	13.70	13.51	13.56	104,324	+0.04(+0.27%)
Mar 29, 2006	13.45	13.66	13.43	13.53	124,622	+0.09(+0.68%)
Mar 28, 2006	13.56	13.64	13.40	13.43	81,626	-0.09(-0.64%)
Mar 27, 2006	13.49	13.59	13.17	13.52	243,570	+0.04(+0.27%)
Mar 24, 2006	13.40	13.54	13.39	13.48	82,499	+0.04(+0.27%)
Mar 23, 2006	13.49	13.51	13.37	13.45	134,880	+0.05(+0.41%)
Mar 22, 2006	13.40	13.47	13.29	13.39	94,066	+0.22(+1.70%)
Mar 21, 2006	13.45	13.51	12.95	13.17	308,609	-0.30(-2.24%)
Mar 20, 2006	13.62	13.65	13.44	13.47	171,110	-0.15(-1.08%)
Mar 17, 2006	13.74	13.83	13.57	13.62	116,110	-0.13(-0.93%)
Mar 16, 2006	13.78	13.83	13.70	13.75	132,042	-0.02(-0.13%)
Mar 15, 2006	13.65	13.79	13.63	13.76	146,229	+0.18(+1.32%)
Mar 14, 2006	13.56	13.72	13.52	13.59	133,352	+0.02(+0.17%)
Mar 13, 2006	13.48	13.62	13.48	13.56	131,388	-0.00(-0.03%)
Mar 10, 2006	13.56	13.70	13.42	13.57	91,666	-0.04(-0.30%)
Mar 09, 2006	13.50	13.69	13.47	13.61	130,078	+0.06(+0.44%)
Mar 08, 2006	13.47	13.55	13.30	13.55	174,820	+0.12(+0.92%)
Mar 07, 2006	13.65	13.72	13.42	13.42	164,344	-0.29(-2.14%)
Mar 06, 2006	13.77	13.78	13.66	13.72	138,154	-0.22(-1.55%)
Mar 03, 2006	13.99	14.02	13.88	13.93	59,801	-0.05(-0.39%)
Mar 02, 2006	14.06	14.09	13.97	13.99	82,281	-0.04(-0.26%)
Mar 01, 2006	14.01	14.09	14.00	14.03	90,356	-0.02(-0.13%)
Feb 28, 2006	13.97	14.08	13.97	14.04	150,376	+0.07(+0.49%)
Feb 27, 2006	14.11	14.19	13.93	13.97	131,824	-0.08(-0.55%)
Feb 24, 2006	13.97	14.06	13.93	14.05	140,991	+0.13(+0.92%)
Feb 23, 2006	14.00	14.00	13.88	13.92	187,697	-0.00(-0.03%)
Feb 22, 2006	13.99	13.99	13.88	13.93	133,134	-0.03(-0.20%)
Feb 21, 2006	13.84	13.97	13.73	13.96	174,602	+0.12(+0.86%)
Feb 17, 2006	13.69	13.84	13.67	13.84	129,423	+0.10(+0.73%)
Feb 16, 2006	13.60	13.75	13.60	13.74	75,297	+0.04(+0.30%)
Feb 15, 2006	13.65	13.73	13.59	13.70	128,114	+0.09(+0.67%)
Feb 14, 2006	13.59	13.63	13.40	13.60	189,006	+0.01(+0.07%)
Feb 13, 2006	13.41	13.63	13.41	13.59	148,630	-0.02(-0.17%)
Feb 10, 2006	13.63	13.65	13.52	13.62	163,689	-0.12(-0.90%)
Feb 09, 2006	13.55	13.95	13.55	13.74	247,062	+0.05(+0.33%)
Feb 08, 2006	13.99	13.99	13.56	13.70	259,066	-0.62(-4.35%)
Feb 07, 2006	14.58	14.58	14.24	14.32	257,756	-0.08(-0.54%)
Feb 06, 2006	14.34	14.54	14.32	14.40	327,161	+0.10(+0.67%)
Feb 03, 2006	14.00	14.30	14.00	14.30	210,177	+0.24(+1.69%)
Feb 02, 2006	14.02	14.19	13.98	14.06	297,260	+0.04(+0.29%)
Feb 01, 2006	13.87	14.18	13.87	14.02	191,844	+0.18(+1.29%)
Jan 31, 2006	13.86	13.88	13.76	13.84	83,809	+0.05(+0.33%)
Jan 30, 2006	13.70	13.88	13.70	13.80	187,479	+0.09(+0.67%)
Jan 27, 2006	13.84	13.95	13.70	13.70	154,523	-0.19(-1.38%)
Jan 26, 2006	13.84	14.00	13.83	13.90	119,602	+0.07(+0.50%)
Jan 25, 2006	13.92	13.94	13.78	13.83	117,201	-0.07(-0.53%)
Jan 24, 2006	13.86	13.94	13.74	13.90	139,681	+0.03(+0.23%)
Jan 23, 2006	13.85	13.90	13.66	13.87	184,423	+0.16(+1.17%)
Jan 20, 2006	13.82	13.86	13.52	13.71	281,982	-0.13(-0.93%)
Jan 19, 2006	13.66	13.86	13.64	13.84	101,269	+0.14(+1.00%)
Jan 18, 2006	13.74	13.81	13.68	13.70	101,487	-0.04(-0.30%)
Jan 17, 2006	13.72	13.79	13.65	13.74	96,249	+0.02(+0.13%)
Jan 13, 2006	13.68	13.77	13.65	13.72	108,035	+0.07(+0.50%)
Jan 12, 2006	13.74	13.75	13.65	13.65	134,007	-0.03(-0.23%)
Jan 11, 2006	13.56	13.71	13.53	13.69	131,606	+0.16(+1.19%)
Jan 10, 2006	13.45	13.65	13.42	13.53	117,420	-0.01(-0.07%)
Jan 09, 2006	13.43	13.70	13.43	13.53	164,126	+0.08(+0.61%)
Jan 06, 2006	13.36	13.51	13.36	13.45	92,102	+0.10(+0.72%)
Jan 05, 2006	13.30	13.45	13.29	13.36	105,416	+0.02(+0.17%)
Jan 04, 2006	13.29	13.45	13.29	13.33	121,785	+0.04(+0.31%)

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.