Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.02	13.03	12.73	12.79	280,133	-0.09(-0.72%)
Mar 30, 2006	13.04	13.10	12.80	12.88	1,098,893	-0.09(-0.66%)
Mar 29, 2006	12.83	12.98	12.79	12.97	963,593	+0.27(+2.13%)
Mar 28, 2006	12.80	12.80	12.63	12.70	437,832	-0.04(-0.31%)
Mar 27, 2006	12.88	13.00	12.70	12.74	329,925	-0.19(-1.48%)
Mar 24, 2006	13.02	13.04	12.70	12.93	525,761	+0.00(+0.00%)
Mar 23, 2006	13.12	13.12	12.82	12.93	316,304	-0.05(-0.41%)
Mar 22, 2006	12.73	13.15	12.71	12.98	793,182	+0.34(+2.66%)
Mar 21, 2006	12.88	12.95	12.62	12.65	559,510	-0.18(-1.39%)
Mar 20, 2006	13.02	13.02	12.79	12.83	643,657	-0.07(-0.51%)
Mar 17, 2006	12.86	12.94	12.78	12.89	591,898	+0.12(+0.93%)
Mar 16, 2006	12.95	12.98	12.70	12.77	799,841	-0.18(-1.38%)
Mar 15, 2006	12.89	13.02	12.86	12.95	664,390	+0.10(+0.77%)
Mar 14, 2006	12.66	12.99	12.62	12.85	893,068	+0.26(+2.05%)
Mar 13, 2006	12.89	13.28	12.42	12.59	2,573,871	-0.61(-4.60%)
Mar 10, 2006	13.88	14.37	12.87	13.20	3,116,129	+0.11(+0.81%)
Mar 09, 2006	13.22	13.67	13.09	13.10	1,114,330	-0.48(-3.51%)
Mar 08, 2006	13.68	13.74	13.55	13.57	248,806	-0.07(-0.48%)
Mar 07, 2006	13.61	13.71	13.53	13.64	293,451	-0.07(-0.53%)
Mar 06, 2006	13.62	13.84	13.62	13.71	474,154	+0.00(+0.00%)
Mar 03, 2006	14.01	14.01	13.68	13.71	412,709	-0.30(-2.12%)
Mar 02, 2006	14.40	14.44	13.94	14.01	521,675	-0.51(-3.50%)
Mar 01, 2006	14.27	14.54	14.01	14.52	536,658	+0.28(+1.95%)
Feb 28, 2006	14.59	14.64	14.21	14.24	169,048	-0.35(-2.40%)
Feb 27, 2006	14.58	14.67	14.52	14.59	207,792	+0.01(+0.05%)
Feb 24, 2006	14.50	14.64	14.33	14.58	354,896	+0.13(+0.91%)
Feb 23, 2006	14.57	14.63	14.37	14.45	179,642	-0.17(-1.17%)
Feb 22, 2006	14.51	14.66	14.49	14.62	200,982	+0.20(+1.37%)
Feb 21, 2006	14.64	14.71	14.39	14.42	178,129	-0.17(-1.13%)
Feb 17, 2006	14.64	14.77	14.58	14.59	169,956	-0.01(-0.09%)
Feb 16, 2006	14.67	14.69	14.48	14.60	158,303	-0.02(-0.14%)
Feb 15, 2006	14.27	14.68	14.20	14.62	341,275	+0.28(+1.98%)
Feb 14, 2006	14.28	14.44	14.15	14.34	345,210	+0.03(+0.23%)
Feb 13, 2006	14.54	14.60	14.25	14.31	169,351	-0.23(-1.59%)
Feb 10, 2006	14.60	14.62	14.35	14.54	293,451	-0.02(-0.14%)
Feb 09, 2006	14.64	14.67	14.54	14.56	244,568	-0.01(-0.09%)
Feb 08, 2006	14.45	14.59	14.29	14.57	334,162	+0.13(+0.92%)
Feb 07, 2006	14.39	14.60	14.22	14.44	293,451	-0.03(-0.23%)
Feb 06, 2006	14.67	14.69	14.44	14.47	321,450	-0.22(-1.48%)
Feb 03, 2006	15.69	15.69	14.67	14.69	1,036,994	+0.03(+0.23%)
Feb 02, 2006	14.70	14.90	14.44	14.66	1,009,450	-0.68(-4.44%)
Feb 01, 2006	15.40	15.42	15.14	15.34	397,877	+0.01(+0.04%)
Jan 31, 2006	15.03	15.60	14.88	15.33	798,025	+0.34(+2.29%)
Jan 30, 2006	14.87	15.00	14.83	14.99	294,208	+0.11(+0.76%)
Jan 27, 2006	14.90	14.90	14.48	14.87	359,285	+0.02(+0.13%)
Jan 26, 2006	14.97	14.97	14.70	14.85	320,239	-0.01(-0.09%)
Jan 25, 2006	14.92	14.93	14.67	14.87	252,740	-0.01(-0.09%)
Jan 24, 2006	14.68	14.89	14.55	14.88	367,155	+0.30(+2.04%)
Jan 23, 2006	14.60	14.68	14.44	14.58	412,709	+0.05(+0.32%)
Jan 20, 2006	14.70	14.70	14.39	14.54	998,553	-0.10(-0.68%)
Jan 19, 2006	14.40	14.67	14.31	14.64	330,682	+0.30(+2.07%)
Jan 18, 2006	14.14	14.50	14.14	14.34	815,732	+0.13(+0.93%)
Jan 17, 2006	14.17	14.21	13.94	14.21	337,492	+0.03(+0.19%)
Jan 13, 2006	14.04	14.26	13.97	14.18	283,463	+0.20(+1.42%)
Jan 12, 2006	14.48	14.48	13.98	13.98	385,013	-0.57(-3.91%)
Jan 11, 2006	14.54	14.57	14.44	14.55	381,986	+0.00(+0.00%)
Jan 10, 2006	14.47	14.67	14.40	14.55	352,323	-0.02(-0.14%)
Jan 09, 2006	14.44	14.67	14.43	14.57	524,399	+0.36(+2.56%)
Jan 06, 2006	14.09	14.26	13.95	14.21	518,043	+0.24(+1.75%)
Jan 05, 2006	14.47	14.48	13.79	13.96	926,666	-0.66(-4.52%)
Jan 04, 2006	14.60	14.69	14.40	14.62	229,434	+0.02(+0.14%)

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.