Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.79	14.04	13.66	14.04	40,803	+0.25(+1.81%)
Mar 30, 2006	13.69	13.79	13.69	13.79	27,534	+0.05(+0.33%)
Mar 29, 2006	13.49	13.79	13.49	13.75	59,713	-0.02(-0.11%)
Mar 28, 2006	13.60	13.78	13.60	13.76	82,603	+0.17(+1.29%)
Mar 27, 2006	13.54	13.63	13.51	13.59	71,324	+0.09(+0.67%)
Mar 24, 2006	13.50	13.52	13.26	13.50	57,059	+0.02(+0.16%)
Mar 23, 2006	13.31	13.47	13.25	13.47	97,863	+0.30(+2.29%)
Mar 22, 2006	12.98	13.19	12.98	13.17	74,309	+0.25(+1.91%)
Mar 21, 2006	12.84	13.11	12.81	12.93	140,657	+0.14(+1.13%)
Mar 20, 2006	12.89	12.95	12.77	12.78	61,040	-0.36(-2.71%)
Mar 17, 2006	13.32	13.41	12.86	13.14	105,824	-0.19(-1.40%)
Mar 16, 2006	12.98	13.35	12.96	13.32	90,896	+0.21(+1.61%)
Mar 15, 2006	13.41	13.41	13.08	13.11	149,282	-0.30(-2.23%)
Mar 14, 2006	13.41	13.41	13.29	13.41	32,178	+0.17(+1.25%)
Mar 13, 2006	13.19	13.41	13.04	13.25	51,087	+0.27(+2.07%)
Mar 10, 2006	12.86	12.98	12.79	12.98	42,130	+0.14(+1.13%)
Mar 09, 2006	12.63	12.91	12.63	12.83	76,300	+0.27(+2.16%)
Mar 08, 2006	12.54	12.58	12.22	12.56	155,254	-0.14(-1.07%)
Mar 07, 2006	12.92	12.92	12.56	12.70	53,410	-0.22(-1.70%)
Mar 06, 2006	13.13	13.13	12.85	12.92	53,410	-0.27(-2.06%)
Mar 03, 2006	13.16	13.25	13.08	13.19	41,799	-0.05(-0.34%)
Mar 02, 2006	13.38	13.38	13.08	13.23	84,593	-0.18(-1.33%)
Mar 01, 2006	13.47	13.49	13.38	13.41	48,765	-0.05(-0.36%)
Feb 28, 2006	13.72	13.66	13.43	13.46	64,357	-0.26(-1.87%)
Feb 27, 2006	14.02	14.04	13.64	13.72	66,016	-0.23(-1.62%)
Feb 24, 2006	13.83	14.11	13.83	13.94	49,429	+0.05(+0.39%)
Feb 23, 2006	14.12	14.12	13.84	13.89	72,650	-0.19(-1.35%)
Feb 22, 2006	14.17	14.18	13.96	14.08	54,737	-0.09(-0.64%)
Feb 21, 2006	14.23	14.24	14.02	14.17	63,694	+0.15(+1.08%)
Feb 17, 2006	13.59	14.16	13.55	14.02	176,153	+0.49(+3.63%)
Feb 16, 2006	12.84	13.62	12.83	13.53	107,151	+0.76(+5.95%)
Feb 15, 2006	12.67	13.13	12.67	12.77	115,777	+0.11(+0.88%)
Feb 14, 2006	12.81	12.83	12.52	12.65	138,667	-0.28(-2.14%)
Feb 13, 2006	12.92	12.98	12.70	12.93	63,694	-0.23(-1.72%)
Feb 10, 2006	13.28	13.28	12.93	13.16	140,657	-0.07(-0.52%)
Feb 09, 2006	13.78	13.79	13.19	13.23	154,922	-0.49(-3.56%)
Feb 08, 2006	13.91	13.94	13.64	13.72	53,410	-0.23(-1.62%)
Feb 07, 2006	14.12	14.12	13.72	13.94	65,020	-0.24(-1.70%)
Feb 06, 2006	14.19	14.25	14.15	14.18	44,453	+0.01(+0.06%)
Feb 03, 2006	14.17	14.28	14.17	14.17	22,890	-0.02(-0.17%)
Feb 02, 2006	14.35	14.35	14.08	14.20	72,982	-0.20(-1.36%)
Feb 01, 2006	14.38	14.47	14.32	14.39	28,861	-0.06(-0.42%)
Jan 31, 2006	14.20	14.45	14.17	14.45	44,453	+0.22(+1.52%)
Jan 30, 2006	14.17	14.39	14.11	14.24	65,684	+0.02(+0.17%)
Jan 27, 2006	14.20	14.32	14.17	14.21	31,183	-0.03(-0.21%)
Jan 26, 2006	14.36	14.36	14.17	14.24	73,314	-0.09(-0.63%)
Jan 25, 2006	14.44	14.48	14.32	14.33	110,801	-0.08(-0.52%)
Jan 24, 2006	14.43	14.45	14.36	14.41	48,433	-0.02(-0.13%)
Jan 23, 2006	14.47	14.47	14.32	14.43	33,173	+0.02(+0.12%)
Jan 20, 2006	14.35	14.54	14.33	14.41	88,574	+0.12(+0.83%)
Jan 19, 2006	14.19	14.51	14.11	14.29	86,915	+0.10(+0.70%)
Jan 18, 2006	14.38	14.42	14.14	14.19	38,481	-0.11(-0.78%)
Jan 17, 2006	14.17	14.38	14.17	14.30	50,092	+0.20(+1.43%)
Jan 13, 2006	14.08	14.14	14.02	14.10	22,558	+0.06(+0.43%)
Jan 12, 2006	14.08	14.15	14.01	14.04	36,823	-0.04(-0.26%)
Jan 11, 2006	13.87	14.20	13.87	14.08	83,598	+0.24(+1.74%)
Jan 10, 2006	13.72	13.91	13.71	13.84	62,698	-0.00(-0.02%)
Jan 09, 2006	14.05	14.12	13.84	13.84	56,727	-0.21(-1.50%)
Jan 06, 2006	14.30	14.53	13.84	14.05	186,105	-0.35(-2.41%)
Jan 05, 2006	14.74	14.74	14.37	14.40	40,472	-0.34(-2.33%)
Jan 04, 2006	14.65	14.92	14.50	14.74	37,154	+0.03(+0.21%)

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.