Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.07	14.20	13.84	14.07	107,910	+0.02(+0.14%)
Mar 30, 2006	14.55	14.55	13.83	14.05	357,137	-0.43(-2.94%)
Mar 29, 2006	13.96	14.66	13.96	14.48	135,711	+0.52(+3.73%)
Mar 28, 2006	13.64	14.39	13.57	13.96	162,987	+0.23(+1.66%)
Mar 27, 2006	13.50	13.84	13.27	13.73	154,008	+0.17(+1.26%)
Mar 24, 2006	13.92	13.98	13.44	13.56	160,409	-0.32(-2.32%)
Mar 23, 2006	13.83	13.92	13.66	13.88	97,890	-0.01(-0.07%)
Mar 22, 2006	13.71	13.89	13.43	13.89	137,701	+0.07(+0.48%)
Mar 21, 2006	14.19	14.20	13.57	13.83	203,507	-0.37(-2.60%)
Mar 20, 2006	14.12	14.30	13.56	14.20	195,237	+0.02(+0.13%)
Mar 17, 2006	14.07	14.42	13.87	14.18	373,464	+0.20(+1.42%)
Mar 16, 2006	13.40	14.16	13.13	13.98	195,272	+0.56(+4.16%)
Mar 15, 2006	13.13	13.55	12.94	13.42	119,416	+0.35(+2.68%)
Mar 14, 2006	12.85	13.47	12.55	13.07	162,561	+0.09(+0.73%)
Mar 13, 2006	12.84	13.56	12.75	12.97	152,614	+0.20(+1.56%)
Mar 10, 2006	12.53	12.93	12.50	12.77	76,456	+0.16(+1.28%)
Mar 09, 2006	13.42	13.43	12.57	12.61	101,227	-0.72(-5.40%)
Mar 08, 2006	13.41	13.71	13.21	13.33	115,554	-0.12(-0.91%)
Mar 07, 2006	13.53	13.66	13.30	13.46	201,441	-0.09(-0.70%)
Mar 06, 2006	13.53	13.73	13.51	13.55	161,516	+0.01(+0.07%)
Mar 03, 2006	14.09	14.09	13.51	13.54	134,644	-0.64(-4.54%)
Mar 02, 2006	13.37	14.20	13.35	14.19	221,237	+0.74(+5.49%)
Mar 01, 2006	13.30	13.50	13.01	13.45	108,588	+0.19(+1.43%)
Feb 28, 2006	13.50	13.57	12.99	13.26	131,273	-0.25(-1.82%)
Feb 27, 2006	13.17	13.84	13.10	13.50	171,386	+0.36(+2.74%)
Feb 24, 2006	12.56	13.17	12.31	13.14	114,782	+0.55(+4.36%)
Feb 23, 2006	12.83	12.91	12.48	12.59	83,821	-0.31(-2.42%)
Feb 22, 2006	12.08	13.00	12.07	12.91	143,418	+0.86(+7.15%)
Feb 21, 2006	12.28	12.31	12.00	12.05	121,689	-0.14(-1.17%)
Feb 17, 2006	12.54	12.58	12.07	12.19	151,180	-0.27(-2.13%)
Feb 16, 2006	12.40	12.55	12.07	12.45	182,581	+0.14(+1.15%)
Feb 15, 2006	12.23	12.38	12.14	12.31	72,358	+0.05(+0.39%)
Feb 14, 2006	11.94	12.32	11.91	12.26	112,807	+0.32(+2.70%)
Feb 13, 2006	12.12	12.35	11.83	11.94	98,532	-0.30(-2.47%)
Feb 10, 2006	11.78	12.46	11.66	12.24	132,247	+0.48(+4.11%)
Feb 09, 2006	11.94	12.20	11.74	11.76	143,427	-0.19(-1.58%)
Feb 08, 2006	11.99	12.11	11.67	11.95	71,443	+0.04(+0.32%)
Feb 07, 2006	12.03	12.35	11.80	11.91	119,790	-0.11(-0.95%)
Feb 06, 2006	12.20	12.44	11.96	12.03	134,198	-0.15(-1.24%)
Feb 03, 2006	12.33	12.38	12.16	12.18	123,788	-0.15(-1.23%)
Feb 02, 2006	13.33	13.52	12.17	12.33	452,229	-1.60(-11.49%)
Feb 01, 2006	13.89	14.10	13.54	13.93	103,823	+0.08(+0.55%)
Jan 31, 2006	14.04	14.04	13.41	13.85	202,010	-0.19(-1.35%)
Jan 30, 2006	14.12	14.13	13.84	14.04	80,693	+0.03(+0.20%)
Jan 27, 2006	13.85	14.08	13.68	14.02	143,236	+0.16(+1.16%)
Jan 26, 2006	13.49	13.87	13.33	13.85	117,872	+0.48(+3.61%)
Jan 25, 2006	13.47	13.54	13.27	13.37	159,388	-0.07(-0.49%)
Jan 24, 2006	13.21	13.45	13.11	13.44	126,981	+0.23(+1.72%)
Jan 23, 2006	13.22	13.26	12.93	13.21	106,615	+0.12(+0.94%)
Jan 20, 2006	13.26	13.35	12.96	13.09	121,813	-0.06(-0.43%)
Jan 19, 2006	12.92	13.52	12.78	13.14	208,552	+0.41(+3.20%)
Jan 18, 2006	12.41	13.02	12.41	12.74	137,224	+0.17(+1.36%)
Jan 17, 2006	12.40	12.64	12.23	12.57	87,858	+0.04(+0.30%)
Jan 13, 2006	12.46	12.53	12.26	12.53	54,270	+0.17(+1.38%)
Jan 12, 2006	12.32	12.55	12.26	12.36	74,341	-0.09(-0.69%)
Jan 11, 2006	12.48	12.78	12.31	12.44	123,400	-0.27(-2.16%)
Jan 10, 2006	11.38	12.78	11.22	12.72	264,000	+1.35(+11.92%)
Jan 09, 2006	11.41	11.41	11.21	11.36	55,836	+0.04(+0.33%)
Jan 06, 2006	11.17	11.46	11.17	11.33	157,865	+0.19(+1.70%)
Jan 05, 2006	11.18	11.41	11.11	11.14	77,501	-0.10(-0.93%)
Jan 04, 2006	11.36	11.36	11.14	11.24	44,881	-0.07(-0.59%)

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.