Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.56	13.68	13.56	13.65	294,781	+0.09(+0.66%)
Mar 30, 2006	13.64	13.64	13.52	13.56	306,414	-0.06(-0.44%)
Mar 29, 2006	13.60	13.74	13.60	13.62	328,442	-0.00(-0.03%)
Mar 28, 2006	13.61	13.69	13.54	13.63	414,575	+0.02(+0.18%)
Mar 27, 2006	13.53	13.63	13.48	13.60	319,532	+0.07(+0.51%)
Mar 24, 2006	13.60	13.68	13.51	13.53	960,082	-0.08(-0.62%)
Mar 23, 2006	13.70	13.72	13.58	13.62	309,879	-0.10(-0.71%)
Mar 22, 2006	13.58	13.74	13.56	13.72	355,173	+0.13(+0.95%)
Mar 21, 2006	13.58	13.70	13.56	13.59	768,511	-0.02(-0.15%)
Mar 20, 2006	13.47	13.65	13.41	13.61	597,978	+0.14(+1.02%)
Mar 17, 2006	13.41	13.51	13.38	13.47	908,848	+0.06(+0.45%)
Mar 16, 2006	13.47	13.49	13.37	13.41	596,493	-0.05(-0.39%)
Mar 15, 2006	13.46	13.52	13.42	13.46	550,209	-0.02(-0.18%)
Mar 14, 2006	13.25	13.53	13.25	13.49	438,088	+0.19(+1.46%)
Mar 13, 2006	13.39	13.45	13.26	13.29	405,912	-0.11(-0.84%)
Mar 10, 2006	13.31	13.49	13.28	13.41	663,568	+0.13(+1.00%)
Mar 09, 2006	13.19	13.33	13.13	13.27	504,915	+0.04(+0.34%)
Mar 08, 2006	13.05	13.25	12.96	13.23	546,002	+0.13(+1.02%)
Mar 07, 2006	13.05	13.20	13.01	13.09	722,970	+0.01(+0.06%)
Mar 06, 2006	13.27	13.27	13.01	13.09	488,827	-0.23(-1.70%)
Mar 03, 2006	13.15	13.37	13.08	13.31	906,621	+0.17(+1.29%)
Mar 02, 2006	13.23	13.69	13.13	13.14	1,379,361	-0.03(-0.25%)
Mar 01, 2006	13.53	13.70	12.99	13.18	3,629,949	-0.83(-5.91%)
Feb 28, 2006	14.52	14.46	13.91	14.00	783,114	-0.51(-3.53%)
Feb 27, 2006	14.36	14.54	14.36	14.52	298,494	+0.19(+1.35%)
Feb 24, 2006	14.16	14.32	14.08	14.32	403,685	+0.11(+0.74%)
Feb 23, 2006	14.42	14.43	14.17	14.22	348,491	-0.25(-1.76%)
Feb 22, 2006	14.24	14.48	14.23	14.47	382,152	+0.21(+1.47%)
Feb 21, 2006	14.20	14.27	14.11	14.26	371,756	+0.00(+0.00%)
Feb 17, 2006	14.24	14.29	14.13	14.26	181,918	+0.04(+0.28%)
Feb 16, 2006	14.00	14.23	14.00	14.22	305,177	+0.13(+0.89%)
Feb 15, 2006	14.04	14.16	13.95	14.10	294,039	+0.04(+0.29%)
Feb 14, 2006	13.74	14.14	13.70	14.06	398,735	+0.25(+1.78%)
Feb 13, 2006	13.80	13.87	13.76	13.81	171,275	-0.07(-0.49%)
Feb 10, 2006	13.82	13.92	13.72	13.88	214,836	+0.00(+0.03%)
Feb 09, 2006	13.92	14.00	13.83	13.87	253,943	-0.01(-0.06%)
Feb 08, 2006	13.81	14.00	13.75	13.88	429,921	+0.07(+0.50%)
Feb 07, 2006	13.83	13.84	13.73	13.81	508,876	+0.00(+0.00%)
Feb 06, 2006	13.73	13.83	13.69	13.81	285,624	+0.05(+0.35%)
Feb 03, 2006	13.70	13.83	13.65	13.77	435,118	+0.02(+0.12%)
Feb 02, 2006	13.80	13.96	13.70	13.75	295,276	-0.10(-0.73%)
Feb 01, 2006	13.86	13.92	13.74	13.85	734,603	-0.11(-0.78%)
Jan 31, 2006	13.66	14.00	13.60	13.96	695,992	+0.20(+1.47%)
Jan 30, 2006	13.82	13.82	13.71	13.76	450,959	-0.10(-0.70%)
Jan 27, 2006	13.64	13.87	13.66	13.85	489,075	+0.21(+1.57%)
Jan 26, 2006	13.68	13.71	13.53	13.64	436,851	+0.02(+0.12%)
Jan 25, 2006	13.64	13.72	13.49	13.62	544,269	+0.00(+0.03%)
Jan 24, 2006	13.31	13.63	13.29	13.62	577,683	+0.29(+2.18%)
Jan 23, 2006	13.23	13.34	13.13	13.33	712,822	+0.16(+1.20%)
Jan 20, 2006	13.39	13.39	13.11	13.17	589,316	-0.22(-1.63%)
Jan 19, 2006	13.06	13.39	12.96	13.39	323,740	+0.34(+2.57%)
Jan 18, 2006	12.99	13.11	12.93	13.05	217,311	+0.00(+0.03%)
Jan 17, 2006	13.05	13.08	12.96	13.05	243,795	-0.08(-0.62%)
Jan 13, 2006	13.20	13.30	13.13	13.13	209,639	-0.11(-0.79%)
Jan 12, 2006	13.43	13.43	13.22	13.24	372,499	-0.16(-1.18%)
Jan 11, 2006	13.38	13.41	13.27	13.39	347,500	-0.05(-0.39%)
Jan 10, 2006	13.29	13.47	13.23	13.45	581,890	+0.00(+0.00%)
Jan 09, 2006	13.41	13.47	13.35	13.45	314,829	+0.10(+0.76%)
Jan 06, 2006	13.21	13.40	13.11	13.35	397,992	+0.07(+0.55%)
Jan 05, 2006	13.18	13.41	13.05	13.27	924,936	+0.09(+0.67%)
Jan 04, 2006	13.08	13.20	13.05	13.18	431,653	+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.