Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.89	16.97	16.75	16.97	236,537	+0.09(+0.52%)
Mar 30, 2006	16.74	16.88	16.64	16.88	355,304	-0.01(-0.05%)
Mar 29, 2006	16.67	16.89	16.59	16.89	402,287	+0.17(+1.01%)
Mar 28, 2006	16.84	16.91	16.61	16.72	294,487	-0.13(-0.76%)
Mar 27, 2006	16.45	16.88	16.12	16.85	442,292	+0.23(+1.40%)
Mar 24, 2006	17.07	17.07	16.21	16.62	598,197	-0.55(-3.18%)
Mar 23, 2006	16.95	17.35	16.79	17.16	436,185	+0.23(+1.37%)
Mar 22, 2006	16.68	16.95	16.63	16.93	280,404	+0.26(+1.59%)
Mar 21, 2006	16.83	16.83	16.63	16.67	222,205	-0.02(-0.14%)
Mar 20, 2006	16.45	16.75	16.45	16.69	323,649	+0.23(+1.41%)
Mar 17, 2006	16.48	16.54	16.22	16.46	307,946	+0.00(+0.00%)
Mar 16, 2006	16.35	16.47	16.24	16.46	265,200	+0.18(+1.08%)
Mar 15, 2006	15.99	16.34	15.90	16.28	355,179	+0.29(+1.81%)
Mar 14, 2006	16.01	16.01	15.46	15.99	464,225	+0.13(+0.81%)
Mar 13, 2006	15.81	16.05	15.75	15.86	343,215	+0.06(+0.36%)
Mar 10, 2006	15.48	15.89	15.41	15.81	380,229	+0.34(+2.18%)
Mar 09, 2006	15.45	15.53	14.95	15.47	399,047	+0.02(+0.10%)
Mar 08, 2006	15.29	15.45	15.12	15.45	418,738	+0.23(+1.53%)
Mar 07, 2006	15.17	15.25	14.92	15.22	525,915	+0.02(+0.16%)
Mar 06, 2006	14.54	15.39	14.54	15.20	1,007,214	+0.67(+4.58%)
Mar 03, 2006	14.45	14.58	14.06	14.53	757,841	-0.10(-0.71%)
Mar 02, 2006	15.17	15.17	14.26	14.64	1,644,419	-0.91(-5.88%)
Mar 01, 2006	16.10	16.18	15.53	15.55	1,593,323	-0.61(-3.77%)
Feb 28, 2006	17.89	17.51	16.06	16.16	1,779,636	-1.73(-9.69%)
Feb 27, 2006	17.97	18.01	17.82	17.89	191,173	-0.22(-1.24%)
Feb 24, 2006	17.94	18.15	17.77	18.12	219,214	+0.02(+0.09%)
Feb 23, 2006	18.50	18.50	18.09	18.10	565,919	-0.39(-2.08%)
Feb 22, 2006	18.51	18.54	18.34	18.49	133,348	+0.03(+0.17%)
Feb 21, 2006	18.36	18.53	18.30	18.46	161,513	+0.10(+0.57%)
Feb 17, 2006	18.17	18.45	18.16	18.35	145,810	+0.13(+0.70%)
Feb 16, 2006	18.19	18.23	18.12	18.22	78,388	+0.08(+0.44%)
Feb 15, 2006	18.13	18.17	18.05	18.14	271,681	-0.02(-0.13%)
Feb 14, 2006	18.16	18.24	18.05	18.17	152,415	+0.01(+0.04%)
Feb 13, 2006	18.21	18.21	18.05	18.16	425,717	-0.06(-0.35%)
Feb 10, 2006	18.25	18.26	18.09	18.22	588,975	-0.02(-0.13%)
Feb 09, 2006	18.14	18.30	18.09	18.25	567,165	+0.10(+0.57%)
Feb 08, 2006	18.13	18.25	18.09	18.14	479,430	-0.02(-0.13%)
Feb 07, 2006	18.17	18.21	18.10	18.17	207,873	-0.14(-0.79%)
Feb 06, 2006	18.25	18.38	18.21	18.31	278,660	-0.03(-0.17%)
Feb 03, 2006	18.13	18.44	18.13	18.34	331,999	+0.21(+1.15%)
Feb 02, 2006	18.44	18.45	18.06	18.13	170,610	-0.24(-1.31%)
Feb 01, 2006	18.36	18.45	18.29	18.38	244,263	-0.07(-0.39%)
Jan 31, 2006	18.22	18.46	18.06	18.45	449,644	+0.23(+1.28%)
Jan 30, 2006	18.18	18.27	17.82	18.21	295,484	+0.16(+0.89%)
Jan 27, 2006	17.89	18.09	17.74	18.05	177,465	+0.05(+0.27%)
Jan 26, 2006	17.95	18.01	17.75	18.01	227,688	+0.18(+0.99%)
Jan 25, 2006	17.79	17.83	17.69	17.83	310,439	+0.09(+0.50%)
Jan 24, 2006	17.73	17.86	17.66	17.74	260,340	+0.00(+0.00%)
Jan 23, 2006	17.66	17.79	17.64	17.74	244,637	+0.02(+0.09%)
Jan 20, 2006	17.76	17.81	17.58	17.73	238,406	-0.06(-0.36%)
Jan 19, 2006	17.69	17.86	17.65	17.79	302,961	+0.09(+0.50%)
Jan 18, 2006	17.38	17.87	17.17	17.70	255,978	+0.33(+1.89%)
Jan 17, 2006	17.38	17.46	17.25	17.37	563,427	-0.15(-0.87%)
Jan 13, 2006	17.83	17.83	17.52	17.52	270,559	-0.37(-2.06%)
Jan 12, 2006	17.48	17.91	17.33	17.89	410,388	+0.41(+2.34%)
Jan 11, 2006	17.73	17.85	17.34	17.48	552,833	-0.37(-2.07%)
Jan 10, 2006	17.64	17.97	17.62	17.85	173,975	+0.19(+1.09%)
Jan 09, 2006	17.61	17.80	17.60	17.66	454,006	+0.05(+0.27%)
Jan 06, 2006	17.73	18.18	17.61	17.61	443,413	+0.02(+0.09%)
Jan 05, 2006	18.08	18.27	17.41	17.60	697,149	-0.45(-2.49%)
Jan 04, 2006	17.60	18.07	17.58	18.05	458,368	+0.45(+2.55%)

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.