Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.45	15.94	15.45	15.94	202,984	+0.49(+3.16%)
Mar 30, 2006	15.56	15.61	15.43	15.45	123,543	-0.06(-0.39%)
Mar 29, 2006	15.46	15.59	15.42	15.51	181,781	+0.15(+0.97%)
Mar 28, 2006	15.36	15.52	15.32	15.36	129,197	-0.07(-0.44%)
Mar 27, 2006	15.56	15.60	15.42	15.43	100,926	-0.16(-1.04%)
Mar 24, 2006	15.39	15.61	15.39	15.59	98,099	+0.27(+1.78%)
Mar 23, 2006	15.20	15.43	15.10	15.32	180,084	+0.19(+1.26%)
Mar 22, 2006	14.96	15.14	14.89	15.13	87,073	+0.20(+1.35%)
Mar 21, 2006	15.29	15.29	14.92	14.92	129,197	-0.27(-1.79%)
Mar 20, 2006	15.40	15.40	15.10	15.20	115,062	-0.14(-0.90%)
Mar 17, 2006	15.48	15.48	15.28	15.33	413,883	-0.07(-0.46%)
Mar 16, 2006	15.46	15.67	15.39	15.40	158,033	+0.03(+0.21%)
Mar 15, 2006	15.21	15.37	14.99	15.37	99,513	+0.06(+0.37%)
Mar 14, 2006	15.07	15.32	14.89	15.32	127,218	+0.22(+1.43%)
Mar 13, 2006	14.99	15.22	14.99	15.10	84,529	+0.02(+0.16%)
Mar 10, 2006	14.59	15.12	14.57	15.08	146,442	+0.47(+3.25%)
Mar 09, 2006	15.14	15.14	14.59	14.60	118,454	-0.55(-3.62%)
Mar 08, 2006	15.27	15.27	14.88	15.15	109,690	-0.13(-0.83%)
Mar 07, 2006	15.41	15.41	15.12	15.28	104,036	-0.11(-0.71%)
Mar 06, 2006	15.20	15.55	15.20	15.39	101,774	-0.14(-0.93%)
Mar 03, 2006	15.53	15.82	15.42	15.53	156,337	-0.12(-0.77%)
Mar 02, 2006	15.63	15.71	15.48	15.65	167,928	-0.10(-0.63%)
Mar 01, 2006	15.38	15.81	15.28	15.75	134,286	+0.27(+1.76%)
Feb 28, 2006	15.86	15.90	15.28	15.48	220,229	-0.38(-2.41%)
Feb 27, 2006	15.55	15.97	15.55	15.86	144,180	+0.35(+2.28%)
Feb 24, 2006	15.17	15.54	15.14	15.51	103,188	+0.23(+1.48%)
Feb 23, 2006	15.17	15.38	15.12	15.28	106,298	+0.07(+0.46%)
Feb 22, 2006	14.73	15.21	14.73	15.21	100,643	+0.44(+2.99%)
Feb 21, 2006	14.97	15.12	14.59	14.77	155,771	-0.28(-1.83%)
Feb 17, 2006	15.02	15.28	14.91	15.04	162,839	+0.15(+1.00%)
Feb 16, 2006	14.82	15.01	14.82	14.90	126,653	+0.16(+1.10%)
Feb 15, 2006	14.48	14.82	14.43	14.73	128,349	+0.28(+1.93%)
Feb 14, 2006	14.29	14.46	14.19	14.45	129,197	+0.24(+1.67%)
Feb 13, 2006	14.11	14.28	14.04	14.22	127,218	+0.05(+0.35%)
Feb 10, 2006	14.10	14.19	13.87	14.17	173,582	+0.04(+0.25%)
Feb 09, 2006	14.13	14.45	14.01	14.13	106,015	+0.00(+0.02%)
Feb 08, 2006	14.05	14.18	13.87	14.13	92,445	+0.08(+0.58%)
Feb 07, 2006	14.09	14.21	13.90	14.05	112,234	-0.04(-0.28%)
Feb 06, 2006	14.48	14.48	13.99	14.09	180,367	-0.40(-2.76%)
Feb 03, 2006	14.70	14.73	14.48	14.48	72,938	-0.13(-0.87%)
Feb 02, 2006	14.80	14.85	14.33	14.61	150,400	-0.35(-2.32%)
Feb 01, 2006	15.02	15.10	14.82	14.96	89,335	-0.06(-0.38%)
Jan 31, 2006	14.99	15.23	14.79	15.02	157,185	+0.16(+1.05%)
Jan 30, 2006	15.00	15.01	14.86	14.86	93,858	-0.09(-0.61%)
Jan 27, 2006	14.60	14.96	14.56	14.95	101,209	+0.36(+2.45%)
Jan 26, 2006	14.42	14.65	14.42	14.59	156,902	+0.15(+1.05%)
Jan 25, 2006	14.49	14.71	14.38	14.44	162,556	-0.05(-0.32%)
Jan 24, 2006	14.06	14.50	14.06	14.49	79,440	+0.30(+2.14%)
Jan 23, 2006	14.03	14.30	14.03	14.18	133,438	+0.16(+1.14%)
Jan 20, 2006	14.30	14.36	14.01	14.03	95,272	-0.27(-1.86%)
Jan 19, 2006	14.05	14.30	14.01	14.29	104,036	+0.16(+1.10%)
Jan 18, 2006	13.83	14.15	13.83	14.13	59,085	+0.30(+2.20%)
Jan 17, 2006	14.11	14.11	13.80	13.83	87,639	-0.28(-2.01%)
Jan 13, 2006	13.80	14.13	13.78	14.11	119,868	+0.37(+2.70%)
Jan 12, 2006	13.66	13.89	13.55	13.74	86,225	+0.08(+0.60%)
Jan 11, 2006	13.80	13.82	13.53	13.66	83,398	-0.13(-0.95%)
Jan 10, 2006	13.70	13.86	13.63	13.79	125,522	+0.01(+0.05%)
Jan 09, 2006	13.78	13.99	13.75	13.78	116,475	+0.03(+0.23%)
Jan 06, 2006	13.82	13.87	13.75	13.75	91,597	-0.03(-0.21%)
Jan 05, 2006	13.76	13.84	13.69	13.78	74,917	-0.03(-0.23%)
Jan 04, 2006	13.63	13.83	13.55	13.81	111,669	+0.19(+1.40%)

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.