Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.85	17.08	16.79	17.02	2,229,013	+0.12(+0.71%)
Mar 30, 2006	16.77	17.05	16.62	16.90	2,244,958	+0.07(+0.40%)
Mar 29, 2006	16.43	16.88	16.41	16.84	1,998,172	+0.39(+2.37%)
Mar 28, 2006	16.32	16.56	16.22	16.45	1,565,384	+0.20(+1.21%)
Mar 27, 2006	16.18	16.38	16.12	16.25	1,369,625	+0.03(+0.16%)
Mar 24, 2006	16.53	16.66	16.19	16.22	1,312,554	-0.28(-1.67%)
Mar 23, 2006	16.60	16.66	16.27	16.50	3,221,576	-0.15(-0.87%)
Mar 22, 2006	16.42	16.69	15.91	16.64	1,798,949	+0.17(+1.01%)
Mar 21, 2006	16.70	16.81	16.42	16.48	2,820,018	-0.23(-1.40%)
Mar 20, 2006	16.68	16.86	16.52	16.71	1,259,701	-0.03(-0.16%)
Mar 17, 2006	16.58	16.90	16.49	16.74	3,110,521	+0.26(+1.61%)
Mar 16, 2006	16.60	16.83	16.45	16.47	2,466,830	-0.06(-0.35%)
Mar 15, 2006	16.53	16.64	16.40	16.53	2,366,678	+0.07(+0.44%)
Mar 14, 2006	16.61	16.71	16.43	16.46	2,292,500	-0.14(-0.81%)
Mar 13, 2006	16.28	16.73	16.26	16.59	2,568,250	+0.16(+0.98%)
Mar 10, 2006	16.48	16.63	16.06	16.43	6,201,057	-0.44(-2.58%)
Mar 09, 2006	17.01	17.07	16.69	16.87	7,841,756	-0.14(-0.82%)
Mar 08, 2006	16.00	17.28	15.75	17.01	10,384,489	+0.96(+5.98%)
Mar 07, 2006	16.32	16.45	16.04	16.05	1,792,041	-0.30(-1.84%)
Mar 06, 2006	16.51	16.57	16.18	16.35	1,556,594	-0.18(-1.07%)
Mar 03, 2006	16.40	16.74	16.24	16.52	2,404,622	+0.11(+0.66%)
Mar 02, 2006	16.27	16.43	16.08	16.41	2,308,225	-0.06(-0.38%)
Mar 01, 2006	16.24	16.52	16.11	16.48	2,722,600	+0.23(+1.41%)
Feb 28, 2006	15.85	16.50	15.72	16.25	6,663,138	+0.39(+2.49%)
Feb 27, 2006	16.18	16.18	15.67	15.85	3,591,403	-0.18(-1.10%)
Feb 24, 2006	15.38	16.04	15.32	16.03	3,071,787	+0.62(+4.04%)
Feb 23, 2006	15.51	15.56	15.29	15.41	1,626,839	-0.09(-0.60%)
Feb 22, 2006	15.20	15.51	14.97	15.50	2,235,601	+0.39(+2.61%)
Feb 21, 2006	14.98	15.12	14.74	15.11	1,540,200	+0.19(+1.29%)
Feb 17, 2006	15.14	15.15	14.89	14.92	2,640,303	-0.19(-1.27%)
Feb 16, 2006	14.79	15.11	14.56	15.11	2,386,267	+0.38(+2.57%)
Feb 15, 2006	14.68	14.92	14.52	14.73	1,814,277	-0.01(-0.03%)
Feb 14, 2006	14.65	14.85	14.56	14.73	2,261,280	+0.16(+1.07%)
Feb 13, 2006	14.78	14.83	14.51	14.58	1,719,661	-0.40(-2.67%)
Feb 10, 2006	15.02	15.14	14.57	14.98	1,386,568	-0.02(-0.10%)
Feb 09, 2006	14.81	15.23	14.79	14.99	3,091,940	+0.20(+1.37%)
Feb 08, 2006	14.77	14.86	14.62	14.79	1,323,499	+0.04(+0.25%)
Feb 07, 2006	15.03	15.40	14.70	14.75	2,564,660	-0.28(-1.86%)
Feb 06, 2006	15.20	15.29	14.99	15.03	1,243,063	-0.18(-1.19%)
Feb 03, 2006	15.30	15.38	14.97	15.22	3,581,518	-0.10(-0.64%)
Feb 02, 2006	15.39	15.42	15.10	15.31	4,360,621	-0.06(-0.37%)
Feb 01, 2006	15.10	15.45	15.07	15.37	1,762,132	+0.24(+1.61%)
Jan 31, 2006	15.14	15.31	14.90	15.13	1,712,846	-0.06(-0.41%)
Jan 30, 2006	15.00	15.28	14.94	15.19	2,315,299	-1.15(-7.02%)
Jan 27, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 26, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 25, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 24, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 23, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 20, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 19, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 18, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 17, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 13, 2006	16.34	16.34	16.34	16.34	0	+1.47(+9.92%)
Jan 12, 2006	15.31	15.36	14.66	14.86	7,479,243	-1.47(-9.02%)
Jan 11, 2006	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jan 10, 2006	16.26	16.44	16.09	16.34	2,953,595	+0.13(+0.80%)
Jan 09, 2006	15.88	16.34	15.74	16.21	3,781,649	+0.33(+2.06%)
Jan 06, 2006	15.66	15.96	15.43	15.88	4,669,400	+0.26(+1.70%)
Jan 05, 2006	15.50	15.71	15.27	15.62	3,281,094	+0.07(+0.43%)
Jan 04, 2006	14.83	15.80	14.70	15.55	5,842,093	+0.79(+5.34%)

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.