Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.45	13.74	13.45	13.74	17,536	+0.16(+1.15%)
Mar 30, 2006	13.40	13.59	13.40	13.59	16,014	+0.08(+0.60%)
Mar 29, 2006	13.45	13.63	13.39	13.50	34,616	+0.20(+1.50%)
Mar 28, 2006	13.39	13.50	13.30	13.30	18,119	-0.09(-0.65%)
Mar 27, 2006	13.56	13.57	13.34	13.39	10,623	-0.06(-0.44%)
Mar 24, 2006	13.49	13.49	13.31	13.45	12,972	+0.06(+0.48%)
Mar 23, 2006	13.49	13.49	13.30	13.39	2,408	-0.08(-0.56%)
Mar 22, 2006	13.39	13.50	13.31	13.46	18,897	+0.02(+0.12%)
Mar 21, 2006	13.36	13.62	13.33	13.45	46,859	-0.04(-0.32%)
Mar 20, 2006	13.38	13.61	13.38	13.49	35,587	-0.14(-1.03%)
Mar 17, 2006	13.72	13.75	13.63	13.63	158,198	-0.02(-0.16%)
Mar 16, 2006	13.49	13.65	13.35	13.65	17,035	+0.18(+1.36%)
Mar 15, 2006	13.46	13.47	13.21	13.47	7,946	+0.10(+0.73%)
Mar 14, 2006	13.04	13.39	13.04	13.37	24,246	+0.04(+0.28%)
Mar 13, 2006	13.27	13.53	13.19	13.33	20,344	+0.13(+1.02%)
Mar 10, 2006	13.01	13.20	12.99	13.20	8,970	+0.21(+1.62%)
Mar 09, 2006	13.13	13.16	12.95	12.99	24,096	-0.06(-0.46%)
Mar 08, 2006	12.99	13.17	12.99	13.05	10,821	+0.03(+0.21%)
Mar 07, 2006	13.17	13.26	13.02	13.02	31,359	-0.15(-1.15%)
Mar 06, 2006	13.18	13.26	13.12	13.17	48,517	-0.02(-0.16%)
Mar 03, 2006	13.17	13.45	13.17	13.19	25,804	-0.08(-0.61%)
Mar 02, 2006	13.33	13.47	13.15	13.27	12,394	-0.33(-2.42%)
Mar 01, 2006	13.29	13.60	13.29	13.60	7,427	+0.39(+2.98%)
Feb 28, 2006	13.47	13.44	13.15	13.21	10,554	-0.26(-1.92%)
Feb 27, 2006	13.29	13.50	13.23	13.47	14,262	+0.18(+1.34%)
Feb 24, 2006	13.15	13.29	13.12	13.29	7,097	+0.06(+0.49%)
Feb 23, 2006	13.37	13.74	13.17	13.22	14,521	-0.27(-2.00%)
Feb 22, 2006	13.40	13.64	13.31	13.49	9,089	+0.24(+1.79%)
Feb 21, 2006	13.33	13.46	13.13	13.26	9,943	-0.16(-1.17%)
Feb 17, 2006	13.78	13.78	13.41	13.41	23,014	-0.26(-1.90%)
Feb 16, 2006	13.48	13.69	13.48	13.67	9,448	+0.02(+0.12%)
Feb 15, 2006	13.66	13.69	13.64	13.66	8,313	+0.12(+0.92%)
Feb 14, 2006	13.25	13.62	13.13	13.53	5,591	+0.41(+3.13%)
Feb 13, 2006	13.32	13.32	13.12	13.12	5,193	-0.13(-0.98%)
Feb 10, 2006	13.44	13.44	13.22	13.25	5,324	-0.23(-1.72%)
Feb 09, 2006	13.62	13.73	13.48	13.48	10,504	-0.02(-0.16%)
Feb 08, 2006	13.23	13.68	13.22	13.50	5,172	+0.05(+0.36%)
Feb 07, 2006	13.28	13.46	13.01	13.46	26,221	+0.22(+1.67%)
Feb 06, 2006	13.12	13.23	13.12	13.23	11,116	+0.11(+0.82%)
Feb 03, 2006	13.15	13.19	13.12	13.13	4,077	-0.21(-1.58%)
Feb 02, 2006	13.78	13.78	13.12	13.34	36,535	-0.60(-4.34%)
Feb 01, 2006	13.55	14.20	13.55	13.94	2,471	+0.23(+1.69%)
Jan 31, 2006	13.89	14.04	13.52	13.71	10,819	+0.03(+0.24%)
Jan 30, 2006	14.23	14.23	13.58	13.68	9,224	-0.51(-3.58%)
Jan 27, 2006	14.17	14.23	14.10	14.18	14,764	+0.07(+0.50%)
Jan 26, 2006	14.03	14.11	13.95	14.11	11,259	+0.17(+1.24%)
Jan 25, 2006	14.04	14.04	13.76	13.94	3,814	-0.02(-0.12%)
Jan 24, 2006	13.74	14.03	13.68	13.96	10,464	+0.37(+2.70%)
Jan 23, 2006	13.20	13.68	13.20	13.59	6,038	+0.29(+2.15%)
Jan 20, 2006	13.74	13.74	13.16	13.30	16,909	-0.43(-3.14%)
Jan 19, 2006	13.73	13.74	13.68	13.74	1,674	+0.35(+2.58%)
Jan 18, 2006	13.36	13.56	13.36	13.39	6,308	+0.03(+0.24%)
Jan 17, 2006	13.46	13.66	13.22	13.36	5,737	-0.27(-1.98%)
Jan 13, 2006	13.86	13.87	13.60	13.63	6,669	+0.01(+0.08%)
Jan 12, 2006	14.00	14.00	13.62	13.62	2,223	-0.29(-2.06%)
Jan 11, 2006	14.00	14.00	13.67	13.90	21,071	-0.09(-0.62%)
Jan 10, 2006	13.67	14.00	13.67	13.99	7,229	+0.18(+1.29%)
Jan 09, 2006	13.66	13.96	13.61	13.81	15,127	+0.26(+1.91%)
Jan 06, 2006	13.89	13.89	13.52	13.55	10,503	-0.08(-0.55%)
Jan 05, 2006	13.76	13.76	13.43	13.63	42,266	+0.11(+0.80%)
Jan 04, 2006	13.11	13.61	13.11	13.52	10,149	+0.35(+2.66%)

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.