Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.89	14.97	14.59	14.95	83,698	+0.21(+1.41%)
Mar 30, 2006	14.72	14.75	14.55	14.75	16,786	+0.07(+0.46%)
Mar 29, 2006	14.52	14.89	14.52	14.68	74,839	+0.13(+0.88%)
Mar 28, 2006	14.56	14.69	14.55	14.55	79,192	-0.03(-0.21%)
Mar 27, 2006	14.40	14.58	14.40	14.58	15,565	+0.15(+1.06%)
Mar 24, 2006	14.28	14.43	14.25	14.43	36,539	+0.21(+1.46%)
Mar 23, 2006	14.22	14.25	14.14	14.22	27,360	-0.07(-0.47%)
Mar 22, 2006	14.22	14.40	14.22	14.29	36,698	+0.09(+0.60%)
Mar 21, 2006	14.39	14.39	14.20	14.20	205,620	-0.22(-1.52%)
Mar 20, 2006	14.38	14.42	14.28	14.42	57,623	+0.02(+0.13%)
Mar 17, 2006	14.51	14.58	14.38	14.40	122,479	-0.03(-0.21%)
Mar 16, 2006	14.50	14.50	14.37	14.44	25,646	+0.04(+0.25%)
Mar 15, 2006	14.53	14.53	14.34	14.40	20,380	-0.09(-0.59%)
Mar 14, 2006	14.14	14.48	14.14	14.48	12,390	+0.21(+1.50%)
Mar 13, 2006	14.40	14.53	14.22	14.27	80,372	-0.10(-0.68%)
Mar 10, 2006	14.40	14.46	14.25	14.37	85,385	-0.05(-0.38%)
Mar 09, 2006	14.47	14.56	14.40	14.42	42,988	+0.01(+0.08%)
Mar 08, 2006	14.53	14.56	14.40	14.41	23,348	-0.08(-0.55%)
Mar 07, 2006	14.41	14.55	14.41	14.49	19,633	+0.06(+0.42%)
Mar 06, 2006	14.40	14.47	14.40	14.43	20,457	+0.00(+0.00%)
Mar 03, 2006	14.40	14.66	14.40	14.43	13,214	+0.01(+0.08%)
Mar 02, 2006	14.45	14.47	14.40	14.42	22,106	-0.07(-0.51%)
Mar 01, 2006	14.40	14.50	14.37	14.49	16,909	+0.02(+0.17%)
Feb 28, 2006	14.73	14.61	14.39	14.47	9,662	-0.26(-1.78%)
Feb 27, 2006	14.59	14.74	14.49	14.73	69,593	+0.09(+0.58%)
Feb 24, 2006	14.34	14.64	14.33	14.64	30,607	+0.20(+1.35%)
Feb 23, 2006	14.48	14.56	14.37	14.45	20,711	-0.05(-0.34%)
Feb 22, 2006	14.22	14.61	14.22	14.50	24,866	+0.26(+1.84%)
Feb 21, 2006	14.33	14.34	14.07	14.23	29,778	-0.20(-1.35%)
Feb 17, 2006	14.56	14.64	14.31	14.43	29,945	-0.07(-0.46%)
Feb 16, 2006	14.48	14.50	14.17	14.50	7,864	+0.00(+0.00%)
Feb 15, 2006	14.34	14.50	14.16	14.50	16,244	+0.15(+1.06%)
Feb 14, 2006	14.34	14.47	14.11	14.34	11,219	+0.07(+0.47%)
Feb 13, 2006	14.37	14.45	14.12	14.28	17,702	-0.05(-0.38%)
Feb 10, 2006	14.28	14.38	14.12	14.33	76,920	-0.12(-0.84%)
Feb 09, 2006	14.40	14.48	14.40	14.45	23,567	+0.16(+1.11%)
Feb 08, 2006	14.19	14.35	14.19	14.29	13,680	+0.16(+1.17%)
Feb 07, 2006	14.09	14.23	14.07	14.13	7,313	+0.09(+0.65%)
Feb 06, 2006	14.04	14.09	13.81	14.04	27,435	-0.12(-0.82%)
Feb 03, 2006	14.20	14.33	14.06	14.15	13,968	-0.05(-0.34%)
Feb 02, 2006	14.40	14.56	14.17	14.20	40,540	-0.25(-1.73%)
Feb 01, 2006	14.25	14.45	14.22	14.45	16,829	+0.00(+0.00%)
Jan 31, 2006	14.38	14.50	14.29	14.45	30,337	+0.07(+0.47%)
Jan 30, 2006	14.46	14.53	14.34	14.39	126,755	-0.18(-1.22%)
Jan 27, 2006	14.44	14.65	14.44	14.56	21,614	+0.04(+0.29%)
Jan 26, 2006	14.64	14.64	14.45	14.52	92,523	-0.02(-0.13%)
Jan 25, 2006	14.44	14.58	14.40	14.54	16,653	+0.02(+0.13%)
Jan 24, 2006	14.64	14.64	14.37	14.52	85,026	+0.03(+0.21%)
Jan 23, 2006	14.59	14.64	14.40	14.49	15,601	+0.07(+0.51%)
Jan 20, 2006	14.65	14.65	14.34	14.42	18,809	-0.17(-1.17%)
Jan 19, 2006	14.11	14.59	14.11	14.59	23,913	+0.38(+2.71%)
Jan 18, 2006	14.04	14.29	14.04	14.20	19,188	+0.10(+0.69%)
Jan 17, 2006	14.15	14.15	13.92	14.11	15,444	-0.14(-0.99%)
Jan 13, 2006	14.28	14.38	14.05	14.25	24,013	-0.18(-1.27%)
Jan 12, 2006	14.44	14.53	14.34	14.43	5,898	-0.03(-0.21%)
Jan 11, 2006	14.69	14.73	14.46	14.46	12,603	-0.29(-1.95%)
Jan 10, 2006	14.45	14.75	14.40	14.75	10,786	+0.24(+1.68%)
Jan 09, 2006	14.36	14.58	14.19	14.50	23,239	+0.15(+1.06%)
Jan 06, 2006	14.34	14.43	14.11	14.35	34,790	+0.03(+0.21%)
Jan 05, 2006	14.19	14.34	14.19	14.32	5,427	+0.08(+0.56%)
Jan 04, 2006	13.93	14.34	13.93	14.24	19,964	+0.10(+0.73%)

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.