Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.98	14.02	13.97	14.01	24,326	-0.07(-0.52%)
Mar 30, 2006	14.06	14.10	14.03	14.08	51,825	+0.17(+1.24%)
Mar 29, 2006	13.84	13.96	13.80	13.91	114,379	+0.08(+0.57%)
Mar 28, 2006	13.97	14.01	13.80	13.83	41,248	-0.16(-1.14%)
Mar 27, 2006	14.00	14.00	13.90	13.99	42,306	-0.03(-0.24%)
Mar 24, 2006	13.94	14.03	13.92	14.02	182,976	+0.09(+0.62%)
Mar 23, 2006	14.03	14.03	13.90	13.94	64,668	-0.15(-1.08%)
Mar 22, 2006	14.00	14.09	14.00	14.09	30,521	+0.16(+1.14%)
Mar 21, 2006	14.07	14.07	13.89	13.93	158,952	-0.14(-0.99%)
Mar 20, 2006	14.14	14.14	14.04	14.07	90,052	-0.02(-0.14%)
Mar 17, 2006	14.13	14.15	14.04	14.09	51,674	+0.11(+0.76%)
Mar 16, 2006	13.95	14.01	13.94	13.98	61,646	+0.05(+0.38%)
Mar 15, 2006	13.89	13.93	13.83	13.93	31,427	+0.11(+0.81%)
Mar 14, 2006	13.70	13.85	13.70	13.82	122,538	+0.08(+0.58%)
Mar 13, 2006	13.68	13.75	13.68	13.74	44,119	+0.15(+1.07%)
Mar 10, 2006	13.51	13.63	13.46	13.59	16,922	+0.19(+1.43%)
Mar 09, 2006	13.52	13.52	13.39	13.40	108,637	-0.09(-0.69%)
Mar 08, 2006	13.35	13.50	13.34	13.49	42,155	+0.11(+0.79%)
Mar 07, 2006	13.40	13.45	13.36	13.39	267,891	-0.34(-2.50%)
Mar 06, 2006	13.82	13.82	13.66	13.73	181,918	-0.01(-0.05%)
Mar 03, 2006	13.74	13.79	13.65	13.74	156,987	-0.05(-0.38%)
Mar 02, 2006	13.67	13.79	13.65	13.79	137,194	+0.07(+0.48%)
Mar 01, 2006	13.68	13.75	13.67	13.73	75,547	+0.08(+0.58%)
Feb 28, 2006	13.75	13.71	13.60	13.65	106,219	-0.10(-0.72%)
Feb 27, 2006	13.73	13.79	13.69	13.75	52,127	-0.02(-0.14%)
Feb 24, 2006	13.75	13.78	13.70	13.77	81,440	-0.01(-0.05%)
Feb 23, 2006	13.90	13.90	13.77	13.77	72,072	-0.03(-0.24%)
Feb 22, 2006	13.70	13.82	13.70	13.81	95,794	+0.17(+1.21%)
Feb 21, 2006	13.63	13.67	13.62	13.64	87,786	+0.06(+0.44%)
Feb 17, 2006	13.48	13.59	13.48	13.58	35,507	+0.10(+0.74%)
Feb 16, 2006	13.43	13.48	13.38	13.48	124,049	+0.03(+0.25%)
Feb 15, 2006	13.47	13.48	13.38	13.45	103,046	-0.03(-0.25%)
Feb 14, 2006	13.39	13.48	13.34	13.48	32,183	+0.08(+0.59%)
Feb 13, 2006	13.41	13.44	13.37	13.40	87,635	-0.10(-0.74%)
Feb 10, 2006	13.60	13.61	13.42	13.50	90,808	-0.05(-0.34%)
Feb 09, 2006	13.57	13.61	13.53	13.55	38,680	+0.10(+0.74%)
Feb 08, 2006	13.46	13.47	13.38	13.45	88,541	+0.03(+0.20%)
Feb 07, 2006	13.45	13.47	13.40	13.42	37,773	-0.07(-0.49%)
Feb 06, 2006	13.50	13.53	13.42	13.49	42,608	+0.02(+0.15%)
Feb 03, 2006	13.40	13.52	13.36	13.47	114,227	-0.13(-0.93%)
Feb 02, 2006	13.63	13.63	13.54	13.59	56,962	+0.03(+0.20%)
Feb 01, 2006	13.57	13.63	13.55	13.57	114,983	+0.00(+0.00%)
Jan 31, 2006	13.49	13.59	13.44	13.57	44,573	+0.09(+0.64%)
Jan 30, 2006	13.53	13.56	13.48	13.48	40,493	-0.03(-0.20%)
Jan 27, 2006	13.63	13.65	13.48	13.51	88,239	-0.07(-0.54%)
Jan 26, 2006	13.53	13.59	13.53	13.58	45,026	+0.17(+1.23%)
Jan 25, 2006	13.47	13.49	13.40	13.42	77,360	+0.03(+0.25%)
Jan 24, 2006	13.40	13.44	13.37	13.38	178,594	+0.06(+0.45%)
Jan 23, 2006	13.36	13.36	13.28	13.32	33,392	+0.16(+1.21%)
Jan 20, 2006	13.26	13.28	13.13	13.16	37,169	-0.15(-1.09%)
Jan 19, 2006	13.22	13.32	13.22	13.31	255,955	+0.15(+1.16%)
Jan 18, 2006	13.17	13.23	13.10	13.16	290,253	-0.13(-1.00%)
Jan 17, 2006	13.20	13.29	13.20	13.29	69,503	-0.14(-1.04%)
Jan 13, 2006	13.34	13.44	13.32	13.43	28,405	+0.12(+0.89%)
Jan 12, 2006	13.30	13.38	13.29	13.31	50,616	-0.13(-0.98%)
Jan 11, 2006	13.40	13.44	13.37	13.44	152,303	+0.15(+1.15%)
Jan 10, 2006	13.22	13.29	13.19	13.29	142,784	-0.04(-0.30%)
Jan 09, 2006	13.29	13.33	13.21	13.33	118,609	-0.09(-0.69%)
Jan 06, 2006	13.34	13.43	13.30	13.42	57,567	+0.13(+1.00%)
Jan 05, 2006	13.27	13.32	13.22	13.29	113,019	-0.01(-0.10%)
Jan 04, 2006	13.24	13.31	13.22	13.30	107,126	+0.11(+0.85%)

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.