Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.73	16.02	15.56	15.89	326,481	+0.17(+1.11%)
Mar 30, 2006	15.83	15.91	15.60	15.72	546,263	-0.10(-0.64%)
Mar 29, 2006	15.12	15.85	14.98	15.82	1,200,822	+0.64(+4.24%)
Mar 28, 2006	14.99	15.21	14.95	15.18	344,206	+0.17(+1.13%)
Mar 27, 2006	14.96	15.01	14.80	15.01	203,652	+0.03(+0.19%)
Mar 24, 2006	15.01	15.02	14.95	14.98	419,534	-0.03(-0.19%)
Mar 23, 2006	14.95	15.05	14.87	15.01	538,110	+0.06(+0.38%)
Mar 22, 2006	14.92	14.97	14.82	14.95	420,597	+0.00(+0.00%)
Mar 21, 2006	14.87	15.02	14.78	14.95	1,237,511	+0.13(+0.88%)
Mar 20, 2006	14.64	14.87	14.53	14.82	178,129	+0.25(+1.70%)
Mar 17, 2006	14.85	14.85	14.39	14.57	442,044	-0.24(-1.60%)
Mar 16, 2006	14.94	14.99	14.79	14.81	273,486	-0.10(-0.64%)
Mar 15, 2006	14.93	14.98	14.89	14.91	316,733	-0.03(-0.23%)
Mar 14, 2006	14.89	14.97	14.79	14.94	246,722	+0.10(+0.65%)
Mar 13, 2006	14.72	14.94	14.71	14.84	524,816	+0.03(+0.23%)
Mar 10, 2006	14.92	15.06	14.77	14.81	181,851	-0.09(-0.61%)
Mar 09, 2006	15.09	15.12	14.67	14.90	1,448,608	-0.16(-1.09%)
Mar 08, 2006	15.21	15.22	14.79	15.06	325,418	-0.17(-1.11%)
Mar 07, 2006	15.43	15.44	15.17	15.23	482,633	-0.20(-1.32%)
Mar 06, 2006	15.46	15.46	15.30	15.44	129,033	+0.05(+0.33%)
Mar 03, 2006	15.43	15.46	14.82	15.39	152,960	-0.11(-0.73%)
Mar 02, 2006	15.56	15.56	15.24	15.50	397,379	-0.20(-1.29%)
Mar 01, 2006	15.63	15.86	15.60	15.70	172,634	+0.12(+0.80%)
Feb 28, 2006	15.80	15.83	15.57	15.58	191,068	-0.22(-1.39%)
Feb 27, 2006	15.83	15.92	15.80	15.80	159,164	-0.03(-0.21%)
Feb 24, 2006	15.92	15.94	15.75	15.83	970,051	-0.07(-0.43%)
Feb 23, 2006	15.73	16.13	15.57	15.90	590,042	+0.17(+1.08%)
Feb 22, 2006	15.45	15.85	15.15	15.73	214,109	+0.28(+1.79%)
Feb 21, 2006	15.00	15.52	14.89	15.45	161,645	+0.50(+3.32%)
Feb 17, 2006	15.08	15.08	14.81	14.96	172,457	-0.08(-0.56%)
Feb 16, 2006	14.75	15.17	14.66	15.04	305,921	+0.32(+2.15%)
Feb 15, 2006	14.30	14.73	14.07	14.73	287,842	+0.45(+3.16%)
Feb 14, 2006	13.96	14.31	13.86	14.27	202,766	+0.32(+2.26%)
Feb 13, 2006	13.96	14.02	13.82	13.96	830,561	-0.16(-1.16%)
Feb 10, 2006	14.12	14.22	13.95	14.12	138,072	-0.02(-0.12%)
Feb 09, 2006	14.13	14.22	14.05	14.14	120,170	+0.02(+0.12%)
Feb 08, 2006	14.50	14.50	14.08	14.12	178,838	-0.33(-2.30%)
Feb 07, 2006	14.47	14.75	14.40	14.45	210,564	+0.04(+0.27%)
Feb 06, 2006	14.40	14.47	14.27	14.42	158,455	+0.07(+0.51%)
Feb 03, 2006	14.42	14.42	14.25	14.34	185,750	-0.13(-0.90%)
Feb 02, 2006	14.50	14.50	14.32	14.47	185,219	-0.11(-0.74%)
Feb 01, 2006	14.53	14.67	14.38	14.58	194,081	-0.03(-0.19%)
Jan 31, 2006	14.42	14.79	14.37	14.61	205,956	+0.16(+1.13%)
Jan 30, 2006	14.82	14.82	14.43	14.44	287,665	-0.34(-2.33%)
Jan 27, 2006	14.27	14.92	14.24	14.79	215,704	+0.58(+4.05%)
Jan 26, 2006	13.99	14.33	13.95	14.21	288,906	+0.27(+1.90%)
Jan 25, 2006	13.72	13.96	13.70	13.95	147,820	+0.28(+2.02%)
Jan 24, 2006	13.53	13.72	13.50	13.67	422,902	+0.19(+1.38%)
Jan 23, 2006	13.39	13.60	13.39	13.48	148,175	+0.08(+0.63%)
Jan 20, 2006	13.41	13.47	13.31	13.40	478,910	+0.16(+1.19%)
Jan 19, 2006	13.21	13.35	13.19	13.24	204,715	+0.05(+0.39%)
Jan 18, 2006	13.23	13.25	13.08	13.19	199,575	-0.08(-0.60%)
Jan 17, 2006	13.43	13.43	13.12	13.27	160,582	-0.24(-1.75%)
Jan 13, 2006	13.47	13.59	13.47	13.51	174,938	+0.07(+0.50%)
Jan 12, 2006	13.48	13.85	13.44	13.44	249,558	+0.00(+0.00%)
Jan 11, 2006	13.57	13.63	13.39	13.44	155,619	-0.14(-1.00%)
Jan 10, 2006	13.44	13.64	13.34	13.57	177,420	+0.17(+1.31%)
Jan 09, 2006	13.34	13.43	13.19	13.40	212,691	+0.12(+0.89%)
Jan 06, 2006	13.21	13.36	13.12	13.28	377,350	+0.15(+1.12%)
Jan 05, 2006	13.02	13.17	13.02	13.13	434,422	+0.15(+1.17%)
Jan 04, 2006	12.84	13.08	12.78	12.98	420,420	+0.15(+1.14%)

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.