Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	12.72	12.75	12.63	12.75	64,787	+0.09(+0.70%)
Mar 30, 2006	12.68	12.83	12.63	12.67	48,712	-0.06(-0.48%)
Mar 29, 2006	12.67	12.77	12.58	12.73	70,632	+0.00(+0.00%)
Mar 28, 2006	12.65	12.73	12.61	12.73	50,660	+0.05(+0.40%)
Mar 27, 2006	12.84	12.88	12.63	12.68	588,931	-0.21(-1.59%)
Mar 24, 2006	12.64	12.97	12.59	12.88	302,503	+0.28(+2.22%)
Mar 23, 2006	12.56	12.83	12.53	12.60	50,660	+0.04(+0.33%)
Mar 22, 2006	12.63	12.63	12.53	12.56	45,789	-0.03(-0.24%)
Mar 21, 2006	12.68	12.98	12.55	12.59	58,941	-0.12(-0.90%)
Mar 20, 2006	12.77	12.86	12.67	12.71	44,328	-0.02(-0.16%)
Mar 17, 2006	12.91	12.93	12.63	12.73	322,475	-0.18(-1.43%)
Mar 16, 2006	12.96	13.06	12.90	12.91	70,145	-0.02(-0.16%)
Mar 15, 2006	12.91	13.17	12.91	12.93	91,091	+0.06(+0.45%)
Mar 14, 2006	12.81	12.91	12.75	12.88	61,377	+0.01(+0.11%)
Mar 13, 2006	12.98	12.98	12.82	12.86	44,815	-0.11(-0.82%)
Mar 10, 2006	12.94	13.09	12.86	12.97	214,821	+0.02(+0.19%)
Mar 09, 2006	13.24	13.24	12.91	12.94	33,611	-0.20(-1.48%)
Mar 08, 2006	13.19	13.21	12.99	13.14	39,456	-0.00(-0.03%)
Mar 07, 2006	13.42	13.46	13.14	13.14	46,276	-0.27(-2.03%)
Mar 06, 2006	13.63	13.68	13.42	13.42	47,738	-0.22(-1.58%)
Mar 03, 2006	13.61	13.71	13.50	13.63	114,473	-0.03(-0.22%)
Mar 02, 2006	13.67	13.73	13.63	13.66	78,913	-0.06(-0.40%)
Mar 01, 2006	13.34	13.73	13.31	13.72	92,553	+0.37(+2.80%)
Feb 28, 2006	13.47	13.51	13.28	13.34	40,918	-0.13(-0.94%)
Feb 27, 2006	13.22	13.47	13.18	13.47	43,841	+0.25(+1.93%)
Feb 24, 2006	13.02	13.31	13.02	13.22	79,888	+0.15(+1.15%)
Feb 23, 2006	12.94	13.10	12.87	13.07	111,551	+0.17(+1.35%)
Feb 22, 2006	12.71	13.16	12.65	12.89	110,089	+0.23(+1.83%)
Feb 21, 2006	12.65	12.81	12.61	12.66	109,602	+0.00(+0.03%)
Feb 17, 2006	12.70	12.75	12.52	12.66	36,047	-0.02(-0.16%)
Feb 16, 2006	12.78	12.95	12.63	12.68	87,195	-0.10(-0.80%)
Feb 15, 2006	12.85	12.91	12.65	12.78	63,325	-0.09(-0.72%)
Feb 14, 2006	12.73	13.24	12.68	12.87	59,429	+0.19(+1.54%)
Feb 13, 2006	12.85	12.85	12.58	12.68	37,995	-0.14(-1.10%)
Feb 10, 2006	12.96	12.96	12.63	12.82	31,175	-0.03(-0.26%)
Feb 09, 2006	12.98	13.24	12.52	12.85	76,965	-0.08(-0.63%)
Feb 08, 2006	13.30	13.50	12.72	12.93	141,265	-0.32(-2.40%)
Feb 07, 2006	14.11	14.11	13.15	13.25	76,478	-0.91(-6.45%)
Feb 06, 2006	14.16	14.23	13.96	14.16	63,813	+0.08(+0.60%)
Feb 03, 2006	14.32	14.37	14.07	14.08	57,480	-0.29(-2.04%)
Feb 02, 2006	14.58	14.58	14.27	14.37	69,171	-0.20(-1.39%)
Feb 01, 2006	14.45	14.63	14.43	14.58	38,969	+0.09(+0.59%)
Jan 31, 2006	14.45	14.52	14.40	14.49	63,325	+0.21(+1.44%)
Jan 30, 2006	14.25	14.60	14.16	14.29	36,047	+0.09(+0.64%)
Jan 27, 2006	14.11	14.31	13.91	14.20	89,630	-0.07(-0.50%)
Jan 26, 2006	13.83	14.36	13.83	14.27	68,684	+0.49(+3.58%)
Jan 25, 2006	13.86	13.88	13.74	13.77	26,791	-0.04(-0.28%)
Jan 24, 2006	13.58	13.89	13.58	13.81	45,302	+0.23(+1.69%)
Jan 23, 2006	13.60	13.70	13.57	13.58	19,972	-0.07(-0.48%)
Jan 20, 2006	13.91	13.91	13.39	13.65	53,583	-0.30(-2.13%)
Jan 19, 2006	13.72	13.96	13.72	13.95	33,124	+0.22(+1.63%)
Jan 18, 2006	13.84	13.84	13.47	13.72	25,817	-0.20(-1.42%)
Jan 17, 2006	13.86	13.95	13.55	13.92	36,534	+0.01(+0.07%)
Jan 13, 2006	13.95	14.06	13.81	13.91	11,690	-0.08(-0.56%)
Jan 12, 2006	14.01	14.09	13.78	13.99	45,302	-0.17(-1.23%)
Jan 11, 2006	14.37	14.37	13.63	14.16	49,199	-0.26(-1.78%)
Jan 10, 2006	14.29	14.57	14.23	14.42	89,143	+0.14(+0.99%)
Jan 09, 2006	14.51	14.54	14.28	14.28	54,557	-0.29(-1.96%)
Jan 06, 2006	14.68	14.68	14.24	14.56	37,995	-0.07(-0.49%)
Jan 05, 2006	14.75	14.78	14.52	14.63	53,583	-0.14(-0.96%)
Jan 04, 2006	14.60	14.90	14.52	14.78	76,478	+0.14(+0.97%)

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.