Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.37	15.82	15.37	15.64	181,892	+0.27(+1.78%)
Mar 30, 2006	16.01	16.01	14.91	15.37	921,297	+0.64(+4.32%)
Mar 29, 2006	14.54	14.89	14.54	14.73	165,675	+0.29(+1.99%)
Mar 28, 2006	14.96	14.96	13.90	14.44	512,659	-0.48(-3.21%)
Mar 27, 2006	15.13	15.20	14.76	14.92	311,774	-0.24(-1.58%)
Mar 24, 2006	15.30	15.33	15.14	15.16	56,540	-0.10(-0.67%)
Mar 23, 2006	15.47	15.50	15.24	15.26	236,387	-0.21(-1.37%)
Mar 22, 2006	15.85	15.88	15.47	15.48	128,274	-0.40(-2.54%)
Mar 21, 2006	15.57	16.28	15.57	15.88	269,990	+0.39(+2.52%)
Mar 20, 2006	15.06	15.54	15.02	15.49	237,702	+0.43(+2.86%)
Mar 17, 2006	14.96	15.08	14.96	15.06	127,982	+0.14(+0.92%)
Mar 16, 2006	14.86	15.11	14.75	14.92	73,633	+0.00(+0.00%)
Mar 15, 2006	15.11	15.11	14.89	14.92	96,425	-0.24(-1.58%)
Mar 14, 2006	15.11	15.22	15.06	15.16	164,068	+0.00(+0.00%)
Mar 13, 2006	15.12	15.24	15.03	15.16	272,181	+0.00(+0.00%)
Mar 10, 2006	14.92	15.22	14.92	15.16	401,917	+0.32(+2.17%)
Mar 09, 2006	15.16	15.16	14.84	14.84	470,875	-0.36(-2.34%)
Mar 08, 2006	15.30	15.35	15.09	15.20	268,382	-0.07(-0.45%)
Mar 07, 2006	15.30	15.37	15.07	15.26	192,850	+0.03(+0.23%)
Mar 06, 2006	15.20	15.31	15.20	15.23	236,825	-0.03(-0.22%)
Mar 03, 2006	15.25	15.26	15.16	15.26	280,947	-0.03(-0.22%)
Mar 02, 2006	15.74	15.76	15.30	15.30	263,853	-0.44(-2.83%)
Mar 01, 2006	15.81	15.85	15.52	15.74	135,287	-0.03(-0.22%)
Feb 28, 2006	16.20	16.35	15.78	15.78	62,091	-0.42(-2.62%)
Feb 27, 2006	15.89	16.20	15.89	16.20	95,548	+0.18(+1.11%)
Feb 24, 2006	16.19	16.29	15.94	16.02	56,978	-0.13(-0.81%)
Feb 23, 2006	16.09	16.52	16.02	16.15	210,381	+0.15(+0.94%)
Feb 22, 2006	15.06	16.08	15.06	16.00	199,278	+0.93(+6.18%)
Feb 21, 2006	14.89	15.11	14.87	15.07	128,420	+0.13(+0.87%)
Feb 17, 2006	14.37	15.06	14.37	14.94	212,427	+0.47(+3.22%)
Feb 16, 2006	14.41	14.54	14.34	14.48	125,352	+0.10(+0.71%)
Feb 15, 2006	14.27	14.51	14.20	14.37	255,964	+0.07(+0.48%)
Feb 14, 2006	14.33	14.39	13.96	14.31	373,427	-0.03(-0.24%)
Feb 13, 2006	14.59	14.59	14.17	14.34	64,283	-0.21(-1.41%)
Feb 10, 2006	14.72	14.78	14.54	14.54	33,602	-0.24(-1.62%)
Feb 09, 2006	14.54	14.80	14.52	14.78	546,554	+0.45(+3.15%)
Feb 08, 2006	14.72	14.86	14.17	14.33	466,492	-0.48(-3.23%)
Feb 07, 2006	15.54	15.54	14.76	14.81	173,126	-0.55(-3.61%)
Feb 06, 2006	15.54	15.54	15.11	15.37	114,395	+0.30(+2.00%)
Feb 03, 2006	15.28	15.47	15.06	15.07	247,198	-0.37(-2.39%)
Feb 02, 2006	16.26	16.43	15.43	15.43	139,670	-0.82(-5.05%)
Feb 01, 2006	16.43	16.53	16.26	16.26	387,599	-0.17(-1.04%)
Jan 31, 2006	16.40	16.53	16.30	16.43	202,638	-0.11(-0.66%)
Jan 30, 2006	16.30	16.56	16.12	16.54	440,925	+0.15(+0.92%)
Jan 27, 2006	15.41	16.39	15.41	16.39	481,979	+0.99(+6.40%)
Jan 26, 2006	15.77	15.91	15.33	15.40	369,629	+0.21(+1.35%)
Jan 25, 2006	15.26	15.80	14.92	15.20	341,140	-0.13(-0.85%)
Jan 24, 2006	16.14	16.17	15.09	15.33	812,015	-0.59(-3.70%)
Jan 23, 2006	15.86	16.32	15.76	15.91	300,962	-0.05(-0.30%)
Jan 20, 2006	16.43	16.56	15.76	15.96	726,547	-0.36(-2.18%)
Jan 19, 2006	16.30	16.50	15.83	16.32	380,732	+0.68(+4.33%)
Jan 18, 2006	15.67	16.09	15.47	15.64	473,797	-0.52(-3.22%)
Jan 17, 2006	16.15	16.50	16.02	16.16	424,270	-0.58(-3.48%)
Jan 13, 2006	16.09	16.91	16.09	16.74	395,196	+0.69(+4.31%)
Jan 12, 2006	16.40	16.40	15.88	16.05	663,579	-0.38(-2.33%)
Jan 11, 2006	16.50	16.53	16.23	16.43	397,826	-0.10(-0.58%)
Jan 10, 2006	16.02	16.60	16.00	16.53	801,642	-0.31(-1.83%)
Jan 09, 2006	17.18	17.18	16.84	16.84	448,230	-0.40(-2.30%)
Jan 06, 2006	17.59	17.80	16.97	17.23	772,861	-0.90(-4.98%)
Jan 05, 2006	18.48	18.48	17.90	18.14	232,004	-0.41(-2.21%)
Jan 04, 2006	17.86	18.55	17.86	18.55	271,451	+0.77(+4.35%)

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.