Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.75	14.61	13.75	14.57	13,194	+0.72(+5.19%)
Mar 30, 2006	13.38	13.89	12.82	13.85	17,080	+0.76(+5.78%)
Mar 29, 2006	12.17	13.09	12.17	13.09	5,605	+0.95(+7.81%)
Mar 28, 2006	12.01	12.31	12.01	12.14	6,534	-0.11(-0.87%)
Mar 27, 2006	12.90	12.90	11.85	12.25	33,286	-0.29(-2.32%)
Mar 24, 2006	12.78	12.85	12.54	12.54	1,569	-0.08(-0.67%)
Mar 23, 2006	12.72	12.97	12.45	12.62	12,946	-0.05(-0.36%)
Mar 22, 2006	12.38	12.76	12.38	12.67	6,931	+0.28(+2.28%)
Mar 21, 2006	13.13	13.13	12.36	12.39	6,205	-0.90(-6.79%)
Mar 20, 2006	14.26	14.26	13.05	13.29	8,926	-0.81(-5.75%)
Mar 17, 2006	14.44	14.44	13.75	14.10	29,194	-0.27(-1.86%)
Mar 16, 2006	14.36	14.53	14.30	14.37	2,195	+0.01(+0.05%)
Mar 15, 2006	13.36	14.40	13.36	14.36	5,814	+1.12(+8.43%)
Mar 14, 2006	13.33	13.70	13.11	13.24	4,020	-0.07(-0.52%)
Mar 13, 2006	13.02	14.35	12.85	13.31	7,908	+0.31(+2.41%)
Mar 10, 2006	12.89	13.00	12.75	13.00	2,650	+0.42(+3.34%)
Mar 09, 2006	12.57	13.08	12.37	12.58	14,803	+0.19(+1.54%)
Mar 08, 2006	11.98	12.51	11.98	12.39	5,694	-0.04(-0.31%)
Mar 07, 2006	12.62	13.32	12.23	12.43	17,609	-0.34(-2.64%)
Mar 06, 2006	13.31	13.50	12.75	12.76	5,527	-1.29(-9.19%)
Mar 03, 2006	13.61	14.15	13.47	14.05	9,470	+0.64(+4.79%)
Mar 02, 2006	13.79	14.01	13.38	13.41	4,350	-0.65(-4.62%)
Mar 01, 2006	13.86	14.06	13.80	14.06	3,409	+0.21(+1.49%)
Feb 28, 2006	14.12	14.27	13.48	13.86	17,826	-0.27(-1.89%)
Feb 27, 2006	13.66	14.12	13.66	14.12	1,438	+0.25(+1.82%)
Feb 24, 2006	13.53	14.53	13.38	13.87	9,553	+0.30(+2.20%)
Feb 23, 2006	14.09	14.37	13.36	13.57	5,231	-0.54(-3.85%)
Feb 22, 2006	14.05	14.62	13.58	14.12	13,167	+0.89(+6.71%)
Feb 21, 2006	13.53	13.75	12.93	13.23	2,064	-0.22(-1.65%)
Feb 17, 2006	13.46	13.46	12.99	13.45	3,443	-0.01(-0.06%)
Feb 16, 2006	12.46	13.57	12.46	13.46	1,961	+1.02(+8.24%)
Feb 15, 2006	13.14	13.40	11.78	12.43	5,764	+0.31(+2.54%)
Feb 14, 2006	11.53	12.15	11.53	12.13	6,874	+0.62(+5.37%)
Feb 13, 2006	11.83	11.83	11.40	11.51	2,401	-0.13(-1.14%)
Feb 10, 2006	11.66	11.97	11.63	11.64	8,764	-0.30(-2.54%)
Feb 09, 2006	12.46	12.46	11.94	11.94	7,843	-0.52(-4.17%)
Feb 08, 2006	12.99	12.99	12.46	12.46	1,046	-0.41(-3.21%)
Feb 07, 2006	13.24	13.24	12.85	12.88	9,252	-0.12(-0.94%)
Feb 06, 2006	12.87	13.28	12.62	13.00	6,508	-0.35(-2.63%)
Feb 03, 2006	13.18	13.40	13.00	13.35	3,286	-0.21(-1.58%)
Feb 02, 2006	13.77	13.77	13.11	13.57	10,854	-0.26(-1.88%)
Feb 01, 2006	13.54	13.83	13.53	13.83	2,046	+0.34(+2.54%)
Jan 31, 2006	14.73	14.73	13.39	13.48	15,754	-1.18(-8.02%)
Jan 30, 2006	14.83	14.83	14.54	14.66	3,031	-0.18(-1.19%)
Jan 27, 2006	14.83	14.83	14.83	14.83	3,138	+0.00(+0.00%)
Jan 26, 2006	14.91	14.93	14.68	14.83	27,765	+0.00(+0.00%)
Jan 25, 2006	14.85	14.92	14.53	14.83	20,048	+0.23(+1.57%)
Jan 24, 2006	14.91	14.91	14.61	14.61	12,685	-0.23(-1.55%)
Jan 23, 2006	14.69	14.85	14.64	14.83	3,640	+0.20(+1.36%)
Jan 20, 2006	14.42	14.77	14.42	14.64	7,792	+0.43(+3.01%)
Jan 19, 2006	14.41	14.64	14.18	14.21	18,850	+0.11(+0.76%)
Jan 18, 2006	14.18	14.51	14.10	14.10	5,194	-0.08(-0.54%)
Jan 17, 2006	14.39	14.39	14.18	14.18	3,661	+0.00(+0.00%)
Jan 13, 2006	13.79	14.38	13.79	14.18	20,873	+0.26(+1.87%)
Jan 12, 2006	14.06	14.07	13.38	13.92	1,700	-0.12(-0.87%)
Jan 11, 2006	13.71	14.04	13.57	14.04	20,717	+0.18(+1.27%)
Jan 10, 2006	13.76	13.99	13.61	13.86	5,700	-0.07(-0.49%)
Jan 09, 2006	13.61	13.93	13.61	13.93	10,220	+0.18(+1.28%)
Jan 06, 2006	13.83	13.92	13.61	13.76	11,181	-0.02(-0.17%)
Jan 05, 2006	13.44	13.78	13.29	13.78	9,184	+0.47(+3.50%)
Jan 04, 2006	13.53	13.53	13.27	13.31	3,872	-0.08(-0.63%)

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.