Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.96	14.25	13.66	14.18	712,456	+0.22(+1.54%)
Mar 30, 2006	13.85	13.98	13.69	13.97	606,920	+0.16(+1.19%)
Mar 29, 2006	13.78	14.00	13.72	13.80	792,419	+0.01(+0.06%)
Mar 28, 2006	14.03	14.04	13.76	13.79	700,283	-0.23(-1.66%)
Mar 27, 2006	13.92	14.36	13.55	14.03	952,771	+0.05(+0.37%)
Mar 24, 2006	13.95	14.20	13.52	13.98	3,902,932	-0.55(-3.80%)
Mar 23, 2006	14.61	14.66	14.48	14.53	397,141	-0.03(-0.18%)
Mar 22, 2006	14.70	14.74	14.48	14.55	463,253	-0.12(-0.82%)
Mar 21, 2006	15.21	15.21	14.65	14.67	613,661	-0.59(-3.90%)
Mar 20, 2006	14.76	15.31	14.73	15.27	1,024,230	+0.47(+3.21%)
Mar 17, 2006	14.85	15.02	14.71	14.79	584,789	+0.03(+0.18%)
Mar 16, 2006	14.81	15.00	14.77	14.77	264,222	-0.04(-0.29%)
Mar 15, 2006	14.80	14.92	14.68	14.81	230,738	+0.05(+0.35%)
Mar 14, 2006	14.56	14.83	14.50	14.76	212,245	+0.22(+1.54%)
Mar 13, 2006	14.80	14.94	14.49	14.54	197,744	-0.24(-1.63%)
Mar 10, 2006	14.65	14.89	14.53	14.78	322,379	+0.12(+0.82%)
Mar 09, 2006	14.63	14.84	14.55	14.66	181,788	+0.00(+0.00%)
Mar 08, 2006	14.46	14.86	14.42	14.66	432,799	+0.14(+0.95%)
Mar 07, 2006	14.79	14.86	14.40	14.52	492,656	-0.28(-1.86%)
Mar 06, 2006	14.78	15.12	14.55	14.79	901,818	+0.09(+0.59%)
Mar 03, 2006	14.63	14.81	14.26	14.71	540,966	+0.02(+0.12%)
Mar 02, 2006	14.46	15.10	14.26	14.69	943,939	+0.21(+1.43%)
Mar 01, 2006	14.46	14.68	14.42	14.48	838,289	+0.05(+0.36%)
Feb 28, 2006	14.47	14.68	14.33	14.43	917,182	-0.03(-0.24%)
Feb 27, 2006	14.77	15.03	14.38	14.47	2,013,663	-0.32(-2.16%)
Feb 24, 2006	15.13	15.13	14.76	14.79	702,354	-0.31(-2.06%)
Feb 23, 2006	15.13	15.26	15.00	15.10	629,915	-0.09(-0.57%)
Feb 22, 2006	15.21	15.42	15.16	15.18	564,745	-0.09(-0.56%)
Feb 21, 2006	15.30	15.48	15.15	15.27	429,014	-0.06(-0.39%)
Feb 17, 2006	15.69	15.69	15.13	15.33	318,157	-0.30(-1.93%)
Feb 16, 2006	15.52	15.69	15.26	15.63	724,109	+0.12(+0.78%)
Feb 15, 2006	15.38	15.51	15.15	15.51	949,335	+0.09(+0.56%)
Feb 14, 2006	15.30	15.61	15.17	15.42	570,311	+0.12(+0.79%)
Feb 13, 2006	15.19	15.36	15.06	15.30	262,687	+0.03(+0.23%)
Feb 10, 2006	15.13	15.37	14.87	15.27	302,023	+0.14(+0.91%)
Feb 09, 2006	15.59	15.76	15.00	15.13	797,732	-0.36(-2.34%)
Feb 08, 2006	15.58	15.61	15.16	15.49	632,066	-0.09(-0.55%)
Feb 07, 2006	15.65	15.98	15.46	15.58	520,465	-0.16(-1.04%)
Feb 06, 2006	15.87	15.91	15.43	15.74	328,306	-0.17(-1.08%)
Feb 03, 2006	15.59	15.99	15.52	15.92	425,054	+0.26(+1.65%)
Feb 02, 2006	15.86	16.03	15.64	15.66	545,191	-0.29(-1.84%)
Feb 01, 2006	15.43	16.22	15.42	15.95	1,527,825	+0.47(+3.06%)
Jan 31, 2006	15.29	15.58	15.11	15.48	1,222,382	+0.10(+0.67%)
Jan 30, 2006	15.23	15.45	15.16	15.37	705,984	+0.13(+0.85%)
Jan 27, 2006	15.95	15.78	14.87	15.24	2,594,196	-0.71(-4.43%)
Jan 26, 2006	16.12	16.12	15.77	15.95	487,875	-0.02(-0.11%)
Jan 25, 2006	15.82	16.03	15.64	15.97	537,723	+0.21(+1.31%)
Jan 24, 2006	15.54	15.92	15.42	15.76	560,714	+0.22(+1.39%)
Jan 23, 2006	15.18	15.67	15.02	15.54	800,515	+0.47(+3.15%)
Jan 20, 2006	15.20	15.33	15.04	15.07	1,039,071	-0.09(-0.63%)
Jan 19, 2006	14.80	15.17	14.74	15.17	701,385	+0.36(+2.45%)
Jan 18, 2006	14.74	15.07	14.60	14.80	571,037	-0.08(-0.52%)
Jan 17, 2006	15.29	15.31	14.75	14.88	489,260	-0.46(-2.98%)
Jan 13, 2006	15.40	15.56	15.27	15.34	338,735	-0.05(-0.34%)
Jan 12, 2006	15.39	15.56	15.19	15.39	572,514	+0.00(+0.00%)
Jan 11, 2006	15.43	15.48	15.14	15.39	387,081	-0.04(-0.28%)
Jan 10, 2006	15.20	15.44	15.09	15.43	443,871	+0.24(+1.59%)
Jan 09, 2006	14.90	15.40	14.87	15.19	704,057	+0.28(+1.85%)
Jan 06, 2006	15.00	15.04	14.68	14.92	483,489	+0.07(+0.46%)
Jan 05, 2006	14.83	14.98	14.73	14.85	562,898	-0.05(-0.35%)
Jan 04, 2006	14.92	14.92	14.69	14.90	601,393	-0.05(-0.35%)

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.