Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.67	14.75	14.52	14.75	157,364	+0.08(+0.55%)
Mar 30, 2006	14.67	15.00	14.55	14.67	158,350	+0.05(+0.34%)
Mar 29, 2006	14.85	14.90	14.55	14.62	287,850	-0.21(-1.42%)
Mar 28, 2006	15.17	15.17	14.60	14.83	640,367	-0.33(-2.18%)
Mar 27, 2006	15.49	15.49	15.10	15.16	162,907	-0.34(-2.19%)
Mar 24, 2006	15.50	15.65	15.45	15.50	97,834	+0.00(+0.00%)
Mar 23, 2006	15.55	15.65	15.44	15.50	51,400	-0.05(-0.32%)
Mar 22, 2006	15.53	15.91	15.47	15.55	144,200	-0.05(-0.32%)
Mar 21, 2006	16.38	16.38	15.57	15.60	212,777	-0.78(-4.76%)
Mar 20, 2006	16.44	16.44	16.22	16.38	136,222	-0.10(-0.61%)
Mar 17, 2006	16.30	16.55	16.22	16.48	363,801	+0.26(+1.60%)
Mar 16, 2006	17.12	17.12	16.11	16.22	410,380	-1.11(-6.41%)
Mar 15, 2006	17.92	17.92	17.33	17.33	136,036	-0.50(-2.80%)
Mar 14, 2006	17.29	17.86	17.25	17.83	108,667	+0.37(+2.12%)
Mar 13, 2006	17.32	17.60	17.31	17.46	110,749	+0.09(+0.52%)
Mar 10, 2006	17.40	17.51	17.17	17.37	112,881	-0.03(-0.17%)
Mar 09, 2006	17.17	17.45	17.17	17.40	219,476	+0.31(+1.81%)
Mar 08, 2006	17.17	17.33	16.85	17.09	245,650	-0.16(-0.96%)
Mar 07, 2006	17.33	17.41	17.08	17.25	95,435	-0.09(-0.49%)
Mar 06, 2006	17.28	17.50	17.15	17.34	53,923	+0.01(+0.06%)
Mar 03, 2006	17.25	17.41	16.90	17.33	99,119	-0.02(-0.12%)
Mar 02, 2006	17.42	17.44	17.05	17.35	40,224	-0.01(-0.06%)
Mar 01, 2006	17.39	17.39	16.85	17.36	32,769	+0.12(+0.70%)
Feb 28, 2006	17.29	17.35	16.88	17.24	57,585	-0.05(-0.29%)
Feb 27, 2006	16.84	17.32	16.84	17.29	79,179	+0.44(+2.61%)
Feb 24, 2006	16.98	17.00	16.61	16.85	37,730	-0.15(-0.88%)
Feb 23, 2006	16.76	17.13	16.70	17.00	54,215	+0.17(+1.01%)
Feb 22, 2006	16.85	17.00	16.79	16.83	69,994	-0.02(-0.12%)
Feb 21, 2006	17.00	17.00	16.77	16.85	35,338	+0.00(+0.00%)
Feb 17, 2006	17.10	17.10	16.78	16.85	22,833	-0.16(-0.94%)
Feb 16, 2006	17.01	17.15	16.89	17.01	65,800	+0.07(+0.41%)
Feb 15, 2006	17.00	17.14	16.83	16.94	52,946	-0.01(-0.06%)
Feb 14, 2006	17.11	17.38	16.78	16.95	139,493	-0.16(-0.94%)
Feb 13, 2006	17.42	17.51	17.09	17.11	48,025	-0.29(-1.67%)
Feb 10, 2006	17.22	17.46	16.91	17.40	59,895	+0.27(+1.58%)
Feb 09, 2006	17.08	17.39	16.86	17.13	71,611	+0.20(+1.18%)
Feb 08, 2006	17.09	17.27	16.90	16.93	81,793	-0.12(-0.70%)
Feb 07, 2006	17.55	17.55	17.00	17.05	192,236	-0.43(-2.46%)
Feb 06, 2006	17.35	17.60	17.25	17.48	153,482	+0.09(+0.52%)
Feb 03, 2006	17.89	17.89	17.26	17.39	152,811	-0.55(-3.07%)
Feb 02, 2006	18.67	18.67	17.67	17.94	158,075	-0.85(-4.52%)
Feb 01, 2006	18.80	19.07	18.32	18.79	189,573	-0.07(-0.37%)
Jan 31, 2006	19.03	19.03	18.37	18.86	123,764	-0.11(-0.58%)
Jan 30, 2006	18.36	19.01	18.36	18.97	248,534	+0.53(+2.87%)
Jan 27, 2006	18.20	18.54	18.00	18.44	110,726	+0.32(+1.77%)
Jan 26, 2006	17.94	18.23	17.68	18.12	212,886	+0.30(+1.68%)
Jan 25, 2006	17.99	18.09	17.41	17.82	253,699	-0.22(-1.22%)
Jan 24, 2006	17.82	18.08	17.59	18.04	333,878	+0.29(+1.63%)
Jan 23, 2006	18.02	18.02	17.58	17.75	69,847	-0.16(-0.89%)
Jan 20, 2006	18.00	18.25	17.78	17.91	74,103	-0.01(-0.06%)
Jan 19, 2006	18.06	18.06	17.83	17.92	118,838	+0.01(+0.06%)
Jan 18, 2006	17.64	18.00	17.64	17.91	186,723	+0.14(+0.79%)
Jan 17, 2006	17.90	18.11	17.70	17.77	47,593	-0.26(-1.44%)
Jan 13, 2006	17.94	18.23	17.91	18.03	80,446	-0.02(-0.11%)
Jan 12, 2006	18.36	18.37	17.95	18.05	104,500	-0.43(-2.33%)
Jan 11, 2006	18.30	18.48	18.16	18.48	176,197	+0.16(+0.87%)
Jan 10, 2006	17.90	18.33	17.87	18.32	89,743	+0.34(+1.89%)
Jan 09, 2006	17.97	17.98	17.70	17.98	102,206	+0.14(+0.78%)
Jan 06, 2006	17.74	17.84	17.48	17.84	352,746	+0.26(+1.48%)
Jan 05, 2006	17.46	17.82	17.36	17.58	109,945	+0.22(+1.27%)
Jan 04, 2006	17.05	17.71	16.97	17.36	245,455	+0.22(+1.28%)

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.