Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.85	15.10	14.85	14.85	651,662	-0.10(-0.67%)
Mar 30, 2006	14.95	15.15	14.90	14.95	293,276	+0.30(+2.05%)
Mar 29, 2006	14.65	14.71	14.50	14.65	1,502,941	+0.15(+1.03%)
Mar 28, 2006	14.70	14.75	14.50	14.50	325,161	-0.20(-1.36%)
Mar 27, 2006	14.70	14.90	14.65	14.70	199,307	-0.10(-0.68%)
Mar 24, 2006	14.45	14.90	14.60	14.80	54,692	+0.80(+5.71%)
Mar 21, 2006	14.00	14.30	14.00	14.00	69,508	-0.20(-1.41%)
Mar 20, 2006	14.20	14.38	14.20	14.20	69,559	+0.15(+1.07%)
Mar 17, 2006	14.05	14.30	14.05	14.05	87,801	+0.05(+0.36%)
Mar 16, 2006	14.00	14.20	14.00	14.00	98,618	+0.00(+0.00%)
Mar 15, 2006	13.80	14.15	13.80	14.00	106,492	+0.20(+1.45%)
Mar 14, 2006	13.25	13.85	13.55	13.80	114,804	+0.55(+4.15%)
Mar 13, 2006	13.25	13.40	13.25	13.25	70,243	+0.10(+0.76%)
Mar 10, 2006	13.15	13.25	13.00	13.15	111,556	+0.05(+0.38%)
Mar 09, 2006	13.10	13.35	13.10	13.10	146,383	+0.05(+0.38%)
Mar 08, 2006	13.05	13.20	12.95	13.05	254,315	-0.25(-1.88%)
Mar 07, 2006	13.30	13.50	13.30	13.30	195,677	+0.05(+0.38%)
Mar 06, 2006	13.25	13.25	13.25	13.25	0	+0.00(+0.00%)
Mar 03, 2006	13.25	13.35	13.25	13.25	78,516	+0.00(+0.00%)
Mar 02, 2006	13.25	13.40	13.15	13.25	82,342	-0.35(-2.57%)
Mar 01, 2006	13.60	14.16	13.60	13.60	100,235	-0.25(-1.81%)
Feb 28, 2006	14.00	14.05	13.80	13.85	112,875	-0.15(-1.07%)
Feb 27, 2006	14.00	14.10	13.95	14.00	149,045	+0.10(+0.72%)
Feb 24, 2006	13.90	14.00	13.85	13.90	142,792	+0.00(+0.00%)
Feb 23, 2006	13.90	14.15	13.90	13.90	97,374	-0.10(-0.71%)
Feb 22, 2006	14.00	14.00	13.70	14.00	233,432	+0.20(+1.45%)
Feb 21, 2006	13.80	14.00	13.70	13.80	128,488	-0.20(-1.43%)
Feb 17, 2006	14.00	14.30	14.00	14.00	55,982	+0.35(+2.56%)
Feb 16, 2006	13.65	13.80	13.55	13.65	115,584	+0.10(+0.74%)
Feb 15, 2006	13.55	13.75	13.50	13.55	91,593	-0.25(-1.81%)
Feb 14, 2006	13.80	13.80	13.50	13.80	125,009	+0.15(+1.10%)
Feb 13, 2006	13.65	13.95	13.65	13.65	104,391	+0.65(+5.00%)
Feb 10, 2006	13.00	13.25	12.30	13.00	132,713	+1.00(+8.33%)
Feb 09, 2006	12.00	12.13	12.00	12.00	82,761	+0.15(+1.27%)
Feb 08, 2006	11.85	11.90	11.70	11.85	36,716	+0.00(+0.00%)
Feb 07, 2006	11.75	12.00	11.80	11.85	254,983	+0.10(+0.85%)
Feb 06, 2006	11.75	12.05	11.75	11.75	200,915	+0.10(+0.86%)
Feb 03, 2006	11.65	11.80	11.65	11.65	226,641	-0.15(-1.27%)
Feb 02, 2006	11.80	12.15	11.80	11.80	57,879	-0.20(-1.67%)
Feb 01, 2006	12.00	12.25	10.40	12.00	68,077	+0.15(+1.27%)
Jan 31, 2006	11.85	11.95	11.75	11.85	100,645	+0.05(+0.42%)
Jan 30, 2006	11.80	11.95	11.80	11.80	43,617	+0.05(+0.43%)
Jan 27, 2006	11.75	12.00	11.70	11.75	79,992	-0.25(-2.08%)
Jan 26, 2006	12.00	12.00	11.85	12.00	116,486	+0.60(+5.26%)
Jan 25, 2006	11.40	11.50	11.40	11.40	80,658	+0.20(+1.79%)
Jan 24, 2006	11.20	11.35	11.20	11.20	79,113	+0.10(+0.90%)
Jan 23, 2006	11.10	11.25	10.95	11.10	42,978	+0.15(+1.37%)
Jan 20, 2006	10.95	11.15	10.90	10.95	49,557	-0.30(-2.67%)
Jan 19, 2006	11.25	11.31	11.15	11.25	62,406	+0.25(+2.27%)
Jan 18, 2006	11.00	11.15	11.00	11.00	74,388	-0.30(-2.65%)
Jan 17, 2006	11.30	11.35	11.15	11.30	60,910	-0.15(-1.31%)
Jan 13, 2006	11.45	11.50	11.35	11.45	110,947	+0.10(+0.88%)
Jan 12, 2006	11.35	11.35	11.35	11.35	0	-0.11(-0.96%)
Jan 11, 2006	11.46	11.60	11.25	11.46	95,402	+0.36(+3.24%)
Jan 10, 2006	11.10	11.20	11.00	11.10	77,463	+0.10(+0.91%)
Jan 09, 2006	11.00	11.10	10.95	11.00	90,739	+0.00(+0.00%)
Jan 06, 2006	11.00	11.05	10.90	11.00	117,237	+0.15(+1.38%)
Jan 05, 2006	10.85	11.05	10.85	10.85	319,172	-0.15(-1.36%)
Jan 04, 2006	11.10	11.15	11.00	11.00	121,168	-0.10(-0.90%)

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.