Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.01	14.12	13.87	14.05	614,350	+0.08(+0.59%)
Mar 30, 2006	14.03	14.05	13.83	13.97	421,679	+0.01(+0.05%)
Mar 29, 2006	14.09	14.09	13.81	13.96	963,063	-0.14(-0.97%)
Mar 28, 2006	13.97	14.18	13.87	14.10	848,340	+0.15(+1.08%)
Mar 27, 2006	13.92	14.05	13.92	13.95	611,127	+0.03(+0.20%)
Mar 24, 2006	13.81	13.98	13.79	13.92	591,347	+0.10(+0.74%)
Mar 23, 2006	13.79	13.89	13.68	13.82	923,650	+0.01(+0.10%)
Mar 22, 2006	13.63	13.88	13.57	13.81	448,931	+0.18(+1.30%)
Mar 21, 2006	13.91	13.99	13.52	13.63	652,152	-0.31(-2.20%)
Mar 20, 2006	14.03	14.15	13.90	13.94	513,546	-0.08(-0.58%)
Mar 17, 2006	14.03	14.17	13.95	14.02	876,618	+0.05(+0.39%)
Mar 16, 2006	13.91	14.05	13.88	13.96	298,897	+0.08(+0.54%)
Mar 15, 2006	13.79	13.94	13.65	13.89	699,770	+0.05(+0.35%)
Mar 14, 2006	13.96	13.98	13.76	13.84	662,262	-0.18(-1.27%)
Mar 13, 2006	14.05	14.28	13.98	14.02	586,951	-0.07(-0.48%)
Mar 10, 2006	13.90	14.11	13.81	14.09	601,310	+0.18(+1.28%)
Mar 09, 2006	13.92	14.08	13.83	13.91	612,299	+0.00(+0.00%)
Mar 08, 2006	13.96	14.08	13.84	13.91	667,390	-0.17(-1.21%)
Mar 07, 2006	14.23	14.28	14.01	14.08	594,717	-0.25(-1.72%)
Mar 06, 2006	14.50	14.50	14.25	14.33	469,444	-0.14(-0.94%)
Mar 03, 2006	14.36	14.69	14.36	14.46	1,032,952	-0.05(-0.38%)
Mar 02, 2006	14.45	14.60	14.37	14.52	765,117	+0.03(+0.24%)
Mar 01, 2006	14.50	14.63	14.44	14.48	403,364	+0.02(+0.14%)
Feb 28, 2006	14.76	14.88	14.45	14.46	623,288	-0.29(-1.99%)
Feb 27, 2006	14.63	14.78	14.56	14.76	927,166	+0.17(+1.17%)
Feb 24, 2006	14.44	14.66	14.33	14.59	539,333	+0.15(+1.04%)
Feb 23, 2006	14.46	14.59	14.37	14.44	329,812	-0.09(-0.61%)
Feb 22, 2006	14.31	14.55	14.27	14.52	502,264	+0.24(+1.67%)
Feb 21, 2006	14.54	14.54	14.13	14.28	862,845	-0.28(-1.92%)
Feb 17, 2006	14.63	14.63	14.17	14.56	231,645	-0.04(-0.28%)
Feb 16, 2006	14.56	14.63	14.41	14.61	548,563	+0.12(+0.80%)
Feb 15, 2006	14.50	14.58	14.37	14.49	480,872	-0.04(-0.28%)
Feb 14, 2006	14.35	14.69	14.33	14.53	379,921	+0.21(+1.48%)
Feb 13, 2006	14.47	14.47	14.28	14.32	514,718	-0.15(-1.04%)
Feb 10, 2006	14.57	14.64	14.46	14.47	436,331	-0.14(-0.93%)
Feb 09, 2006	14.67	14.80	14.59	14.61	346,515	-0.05(-0.33%)
Feb 08, 2006	14.61	14.69	14.52	14.65	512,373	+0.03(+0.19%)
Feb 07, 2006	15.02	15.06	14.62	14.63	922,478	-0.38(-2.55%)
Feb 06, 2006	15.10	15.11	14.82	15.01	441,312	-0.10(-0.63%)
Feb 03, 2006	15.13	15.22	15.02	15.10	363,658	-0.10(-0.63%)
Feb 02, 2006	15.12	15.33	15.02	15.20	557,794	-0.03(-0.22%)
Feb 01, 2006	15.15	15.32	15.07	15.23	802,772	+0.08(+0.54%)
Jan 31, 2006	14.74	15.19	14.13	15.15	2,525,973	-0.55(-3.48%)
Jan 30, 2006	15.93	16.04	15.64	15.70	324,391	-0.23(-1.46%)
Jan 27, 2006	16.06	16.11	15.87	15.93	283,659	-0.05(-0.30%)
Jan 26, 2006	15.90	16.08	15.81	15.98	440,433	+0.18(+1.17%)
Jan 25, 2006	15.88	15.92	15.69	15.79	409,811	-0.05(-0.30%)
Jan 24, 2006	15.73	16.02	15.71	15.84	248,934	+0.12(+0.74%)
Jan 23, 2006	15.53	15.85	15.53	15.72	269,007	+0.15(+0.96%)
Jan 20, 2006	15.79	15.79	15.49	15.57	469,883	-0.15(-0.95%)
Jan 19, 2006	15.63	15.81	15.53	15.72	222,121	+0.12(+0.79%)
Jan 18, 2006	15.42	15.75	15.42	15.60	256,846	+0.08(+0.48%)
Jan 17, 2006	15.56	15.63	15.47	15.53	493,912	-0.10(-0.66%)
Jan 13, 2006	15.62	15.88	15.57	15.63	271,937	+0.03(+0.17%)
Jan 12, 2006	15.69	15.72	15.53	15.60	237,652	-0.09(-0.57%)
Jan 11, 2006	15.87	15.88	15.64	15.69	386,954	-0.14(-0.91%)
Jan 10, 2006	15.71	15.84	15.65	15.83	242,927	+0.05(+0.30%)
Jan 09, 2006	15.68	15.88	15.65	15.79	405,122	+0.12(+0.78%)
Jan 06, 2006	15.63	15.80	15.53	15.66	489,810	+0.12(+0.79%)
Jan 05, 2006	15.57	15.68	15.51	15.54	306,809	-0.02(-0.13%)
Jan 04, 2006	15.59	15.68	15.50	15.56	327,175	-0.03(-0.18%)

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.