Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.40	14.48	14.30	14.48	167,025	+0.08(+0.53%)
Mar 30, 2006	14.49	14.50	14.23	14.40	111,838	-0.14(-0.95%)
Mar 29, 2006	14.35	14.63	14.35	14.54	67,730	+0.18(+1.23%)
Mar 28, 2006	14.34	14.46	14.30	14.37	154,692	-0.02(-0.17%)
Mar 27, 2006	14.37	14.48	14.26	14.39	216,359	+0.02(+0.17%)
Mar 24, 2006	14.34	14.43	14.26	14.37	77,973	+0.07(+0.50%)
Mar 23, 2006	14.22	14.34	14.18	14.29	37,627	+0.09(+0.61%)
Mar 22, 2006	14.06	14.23	14.04	14.21	61,458	+0.09(+0.61%)
Mar 21, 2006	14.13	14.27	14.01	14.12	130,443	-0.06(-0.40%)
Mar 20, 2006	14.45	14.45	14.04	14.18	122,917	-0.21(-1.46%)
Mar 17, 2006	14.56	14.67	14.37	14.39	390,493	-0.11(-0.73%)
Mar 16, 2006	14.55	14.71	14.46	14.49	54,769	-0.22(-1.50%)
Mar 15, 2006	14.61	14.79	14.61	14.71	111,838	+0.04(+0.29%)
Mar 14, 2006	14.48	14.69	14.48	14.67	261,513	+0.19(+1.29%)
Mar 13, 2006	14.44	14.51	14.42	14.48	143,403	+0.05(+0.33%)
Mar 10, 2006	14.27	14.51	14.27	14.44	120,827	+0.19(+1.34%)
Mar 09, 2006	14.13	14.27	14.06	14.25	55,396	+0.11(+0.78%)
Mar 08, 2006	14.14	14.22	14.04	14.14	66,893	-0.00(-0.03%)
Mar 07, 2006	14.20	14.20	13.99	14.14	92,815	+0.00(+0.03%)
Mar 06, 2006	13.50	14.17	13.50	14.14	71,283	+0.18(+1.30%)
Mar 03, 2006	13.99	14.05	13.91	13.95	100,758	-0.08(-0.58%)
Mar 02, 2006	13.94	14.07	13.91	14.04	98,668	+0.11(+0.82%)
Mar 01, 2006	13.95	14.09	13.88	13.92	107,866	+0.02(+0.14%)
Feb 28, 2006	13.93	13.95	13.83	13.90	96,159	-0.03(-0.24%)
Feb 27, 2006	14.09	14.12	13.89	13.93	56,441	-0.10(-0.68%)
Feb 24, 2006	13.93	14.07	13.86	14.03	78,809	+0.05(+0.38%)
Feb 23, 2006	14.27	14.27	13.89	13.98	137,132	-0.29(-2.01%)
Feb 22, 2006	13.89	14.31	13.88	14.27	95,532	+0.38(+2.72%)
Feb 21, 2006	13.81	13.89	13.75	13.89	178,523	+0.09(+0.62%)
Feb 17, 2006	13.79	13.82	13.67	13.80	96,159	+0.04(+0.28%)
Feb 16, 2006	13.61	13.77	13.56	13.76	112,256	+0.08(+0.59%)
Feb 15, 2006	13.62	13.79	13.56	13.68	70,865	+0.06(+0.42%)
Feb 14, 2006	13.48	13.75	13.39	13.62	107,448	+0.20(+1.46%)
Feb 13, 2006	13.40	13.46	13.36	13.43	70,447	-0.02(-0.18%)
Feb 10, 2006	13.29	13.51	13.29	13.45	92,815	+0.19(+1.41%)
Feb 09, 2006	13.42	13.49	13.27	13.27	70,238	-0.15(-1.14%)
Feb 08, 2006	13.31	13.45	13.20	13.42	99,713	+0.14(+1.05%)
Feb 07, 2006	13.44	13.44	13.25	13.28	67,730	-0.13(-1.00%)
Feb 06, 2006	13.26	13.41	13.16	13.41	79,436	+0.11(+0.86%)
Feb 03, 2006	13.35	13.37	13.25	13.30	73,583	-0.05(-0.39%)
Feb 02, 2006	13.53	13.53	13.27	13.35	82,363	-0.18(-1.31%)
Feb 01, 2006	13.51	13.59	13.44	13.53	74,001	+0.05(+0.35%)
Jan 31, 2006	13.30	13.59	13.26	13.48	83,617	+0.19(+1.44%)
Jan 30, 2006	13.42	13.49	13.23	13.29	85,707	-0.08(-0.57%)
Jan 27, 2006	13.50	13.56	13.37	13.37	112,256	-0.09(-0.68%)
Jan 26, 2006	13.39	13.46	13.26	13.46	93,442	+0.10(+0.75%)
Jan 25, 2006	13.37	13.41	13.24	13.36	113,092	+0.07(+0.54%)
Jan 24, 2006	13.11	13.28	12.99	13.28	164,099	+0.10(+0.76%)
Jan 23, 2006	13.13	13.27	13.08	13.18	48,289	+0.10(+0.77%)
Jan 20, 2006	13.27	13.27	13.02	13.08	117,900	-0.11(-0.83%)
Jan 19, 2006	13.06	13.24	13.03	13.19	50,379	+0.14(+1.10%)
Jan 18, 2006	13.07	13.15	12.92	13.05	289,316	-0.10(-0.73%)
Jan 17, 2006	13.20	13.20	13.07	13.15	139,850	-0.05(-0.40%)
Jan 13, 2006	13.30	13.30	13.09	13.20	140,477	-0.10(-0.76%)
Jan 12, 2006	13.06	13.30	12.92	13.30	629,638	+0.24(+1.83%)
Jan 11, 2006	12.94	13.10	12.89	13.06	741,059	+0.12(+0.92%)
Jan 10, 2006	12.89	12.97	12.88	12.94	356,628	+0.00(+0.04%)
Jan 09, 2006	12.93	12.96	12.87	12.94	74,628	+0.02(+0.15%)
Jan 06, 2006	12.87	12.97	12.77	12.92	442,126	+0.00(+0.00%)
Jan 05, 2006	12.92	12.99	12.87	12.92	293,497	-0.04(-0.29%)
Jan 04, 2006	13.06	13.10	12.92	12.95	106,821	-0.07(-0.55%)

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.