Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.87	13.91	13.57	13.65	402,008	-0.27(-1.92%)
Mar 30, 2006	14.02	14.12	13.85	13.92	424,509	-0.09(-0.64%)
Mar 29, 2006	13.98	14.10	13.80	14.01	541,211	-0.01(-0.09%)
Mar 28, 2006	13.86	14.08	13.85	14.02	475,510	+0.16(+1.15%)
Mar 27, 2006	13.84	13.88	13.78	13.86	448,209	+0.04(+0.31%)
Mar 24, 2006	13.70	13.83	13.69	13.82	465,609	+0.12(+0.90%)
Mar 23, 2006	13.52	13.72	13.50	13.69	510,010	+0.23(+1.68%)
Mar 22, 2006	13.38	13.58	13.22	13.47	664,514	+0.34(+2.59%)
Mar 21, 2006	13.02	13.42	13.01	13.13	502,810	+0.09(+0.66%)
Mar 20, 2006	13.17	13.22	12.99	13.04	533,411	-0.23(-1.73%)
Mar 17, 2006	13.40	13.52	13.09	13.27	620,113	-0.20(-1.51%)
Mar 16, 2006	13.32	13.55	13.25	13.47	497,710	+0.10(+0.77%)
Mar 15, 2006	13.23	13.41	13.22	13.37	516,911	+0.17(+1.26%)
Mar 14, 2006	13.03	13.31	13.00	13.20	552,911	+0.18(+1.36%)
Mar 13, 2006	12.62	13.08	12.62	13.03	604,812	+0.41(+3.28%)
Mar 10, 2006	12.67	12.87	12.53	12.61	481,810	-0.07(-0.53%)
Mar 09, 2006	12.53	12.80	12.48	12.68	851,418	+0.22(+1.79%)
Mar 08, 2006	12.57	12.70	12.00	12.46	1,857,039	-0.24(-1.92%)
Mar 07, 2006	13.03	13.04	12.67	12.70	857,418	-0.34(-2.58%)
Mar 06, 2006	13.38	13.38	12.95	13.04	634,213	-0.38(-2.83%)
Mar 03, 2006	13.47	13.58	13.38	13.42	498,310	-0.05(-0.40%)
Mar 02, 2006	13.43	13.63	13.33	13.47	533,411	+0.08(+0.57%)
Mar 01, 2006	13.30	13.40	13.28	13.39	401,708	+0.14(+1.03%)
Feb 28, 2006	13.27	13.27	12.93	13.26	1,024,821	-0.01(-0.08%)
Feb 27, 2006	13.60	13.64	13.25	13.27	780,016	-0.47(-3.40%)
Feb 24, 2006	13.65	13.78	13.58	13.73	647,413	+0.03(+0.22%)
Feb 23, 2006	13.69	13.87	13.60	13.70	726,915	+0.01(+0.10%)
Feb 22, 2006	14.10	14.10	13.67	13.69	747,615	-0.42(-3.00%)
Feb 21, 2006	14.15	14.16	14.00	14.11	1,036,522	+0.36(+2.64%)
Feb 17, 2006	13.73	13.87	13.58	13.75	759,316	+0.32(+2.41%)
Feb 16, 2006	13.22	13.50	13.08	13.43	730,215	+0.36(+2.76%)
Feb 15, 2006	12.95	13.40	12.92	13.07	1,297,527	+0.25(+1.92%)
Feb 14, 2006	13.29	13.30	12.57	12.82	2,505,653	-0.51(-3.85%)
Feb 13, 2006	13.45	13.67	13.28	13.33	722,415	-0.20(-1.48%)
Feb 10, 2006	13.61	13.67	13.22	13.53	1,363,829	-0.13(-0.98%)
Feb 09, 2006	14.22	14.33	13.53	13.67	1,057,222	-0.43(-3.07%)
Feb 08, 2006	14.30	14.34	13.86	14.10	843,918	-0.14(-1.01%)
Feb 07, 2006	14.83	14.83	14.15	14.24	766,216	-0.59(-3.98%)
Feb 06, 2006	14.57	15.01	14.54	14.83	660,014	+0.27(+1.83%)
Feb 03, 2006	14.67	14.75	14.44	14.57	615,913	-0.08(-0.52%)
Feb 02, 2006	15.04	15.08	14.57	14.64	816,317	-0.40(-2.64%)
Feb 01, 2006	15.08	15.09	14.84	15.04	1,176,625	+0.01(+0.09%)
Jan 31, 2006	15.07	15.07	14.95	15.03	723,015	-0.01(-0.04%)
Jan 30, 2006	15.00	15.13	14.97	15.03	889,519	+0.03(+0.22%)
Jan 27, 2006	14.97	15.17	14.97	15.00	528,311	-0.12(-0.82%)
Jan 26, 2006	15.00	15.15	14.94	15.12	726,915	+0.12(+0.78%)
Jan 25, 2006	15.17	15.28	14.97	15.01	1,129,524	-0.27(-1.75%)
Jan 24, 2006	15.18	15.33	15.00	15.27	921,619	+0.10(+0.64%)
Jan 23, 2006	15.11	15.25	14.98	15.18	927,919	+0.09(+0.62%)
Jan 20, 2006	15.09	15.33	15.01	15.08	990,021	+0.09(+0.60%)
Jan 19, 2006	14.53	15.02	14.50	14.99	802,517	+0.46(+3.17%)
Jan 18, 2006	14.78	14.86	14.37	14.53	866,718	-0.18(-1.25%)
Jan 17, 2006	14.40	14.74	14.28	14.72	926,419	+0.59(+4.18%)
Jan 13, 2006	14.05	14.22	14.03	14.13	441,009	+0.01(+0.09%)
Jan 12, 2006	14.25	14.30	14.07	14.11	856,518	-0.02(-0.12%)
Jan 11, 2006	14.19	14.22	14.01	14.13	611,713	+0.01(+0.09%)
Jan 10, 2006	14.01	14.28	14.00	14.12	849,318	+0.02(+0.17%)
Jan 09, 2006	14.32	14.33	14.00	14.09	957,320	-0.22(-1.56%)
Jan 06, 2006	14.37	14.56	14.30	14.32	723,015	+0.07(+0.47%)
Jan 05, 2006	14.47	14.47	14.06	14.25	783,316	-0.30(-2.04%)
Jan 04, 2006	14.60	14.60	14.41	14.55	566,412	-0.05(-0.32%)

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.