Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.80	16.00	14.83	16.00	70,752	+0.19(+1.20%)
Mar 30, 2006	15.90	15.94	15.80	15.81	6,524	-0.19(-1.19%)
Mar 29, 2006	15.89	16.00	15.80	16.00	4,499	-0.05(-0.31%)
Mar 28, 2006	16.03	16.20	15.80	16.05	9,757	-0.05(-0.31%)
Mar 27, 2006	15.60	16.12	15.60	16.10	150,073	+0.10(+0.63%)
Mar 24, 2006	15.81	16.20	15.31	16.00	20,983	+0.30(+1.91%)
Mar 23, 2006	15.50	15.70	15.40	15.70	6,000	+0.12(+0.77%)
Mar 22, 2006	15.39	15.70	15.36	15.58	9,400	+0.08(+0.52%)
Mar 21, 2006	16.04	16.05	15.40	15.50	12,636	-0.65(-4.02%)
Mar 20, 2006	16.78	16.78	15.87	16.15	35,506	+0.12(+0.75%)
Mar 17, 2006	15.87	16.14	15.75	16.03	115,587	+0.28(+1.78%)
Mar 16, 2006	15.71	15.81	15.65	15.75	4,190	-0.16(-1.01%)
Mar 15, 2006	15.69	15.91	15.50	15.91	8,604	+0.11(+0.70%)
Mar 14, 2006	15.80	15.94	15.80	15.80	6,815	-0.03(-0.19%)
Mar 13, 2006	15.98	16.05	15.70	15.83	39,561	-0.08(-0.50%)
Mar 10, 2006	15.45	15.97	15.41	15.91	5,149	+0.31(+1.99%)
Mar 09, 2006	15.50	15.70	15.30	15.60	6,976	+0.20(+1.30%)
Mar 08, 2006	15.53	15.53	15.22	15.40	1,900	-0.13(-0.84%)
Mar 07, 2006	15.21	15.71	15.21	15.53	6,803	-0.22(-1.40%)
Mar 06, 2006	15.50	16.02	15.50	15.75	14,449	+0.25(+1.61%)
Mar 03, 2006	15.65	15.65	15.35	15.50	9,403	-0.35(-2.21%)
Mar 02, 2006	15.53	15.90	15.50	15.85	13,142	-0.08(-0.50%)
Mar 01, 2006	16.25	16.25	15.79	15.93	44,401	-0.28(-1.73%)
Feb 28, 2006	16.26	16.30	15.94	16.21	16,168	-0.05(-0.31%)
Feb 27, 2006	16.59	16.67	16.00	16.26	17,267	-0.25(-1.51%)
Feb 24, 2006	16.45	16.78	15.90	16.51	59,091	+0.72(+4.56%)
Feb 23, 2006	16.64	16.64	15.55	15.79	102,088	+0.15(+0.93%)
Feb 22, 2006	15.35	16.00	15.03	15.64	23,810	+0.29(+1.92%)
Feb 21, 2006	16.00	16.00	15.21	15.35	5,363	-0.64(-4.00%)
Feb 17, 2006	15.25	16.19	14.87	15.99	30,974	+0.82(+5.41%)
Feb 16, 2006	15.00	15.33	15.00	15.17	20,000	+0.28(+1.88%)
Feb 15, 2006	14.85	14.95	14.71	14.89	25,018	+0.24(+1.64%)
Feb 14, 2006	14.14	14.85	14.14	14.65	13,456	+0.55(+3.90%)
Feb 13, 2006	14.26	14.27	13.70	14.10	56,891	-0.36(-2.49%)
Feb 10, 2006	14.40	14.55	13.90	14.46	10,832	+0.01(+0.07%)
Feb 09, 2006	14.76	16.02	14.42	14.45	19,808	-0.45(-3.02%)
Feb 08, 2006	15.25	15.25	14.51	14.90	10,736	-0.53(-3.43%)
Feb 07, 2006	15.77	15.77	15.43	15.43	4,651	-0.40(-2.53%)
Feb 06, 2006	16.40	16.78	15.55	15.83	19,845	+0.13(+0.83%)
Feb 03, 2006	15.66	15.90	15.14	15.70	47,258	+0.19(+1.23%)
Feb 02, 2006	15.30	15.51	14.60	15.51	22,008	+0.01(+0.06%)
Feb 01, 2006	16.00	16.69	15.32	15.50	10,901	-0.40(-2.52%)
Jan 31, 2006	15.51	16.18	15.23	15.90	115,856	+0.31(+1.99%)
Jan 30, 2006	15.40	15.76	15.40	15.59	52,684	-0.11(-0.70%)
Jan 27, 2006	15.03	16.19	15.03	15.70	167,464	+0.51(+3.36%)
Jan 26, 2006	15.27	15.37	15.00	15.19	16,556	-0.08(-0.52%)
Jan 25, 2006	16.18	16.72	14.34	15.27	69,815	-1.12(-6.83%)
Jan 24, 2006	16.53	16.76	16.11	16.39	15,697	-0.32(-1.89%)
Jan 23, 2006	16.75	16.85	16.71	16.71	17,266	-0.15(-0.92%)
Jan 20, 2006	16.87	16.87	16.51	16.86	32,819	-1.00(-5.60%)
Jan 19, 2006	18.22	18.29	17.71	17.86	25,668	-0.14(-0.78%)
Jan 18, 2006	18.05	18.05	17.80	18.00	7,592	-0.05(-0.28%)
Jan 17, 2006	17.84	18.06	17.82	18.05	9,965	-0.01(-0.06%)
Jan 13, 2006	18.00	18.06	17.76	18.06	5,790	+0.06(+0.33%)
Jan 12, 2006	18.00	18.06	18.00	18.00	4,400	+0.00(+0.00%)
Jan 11, 2006	18.05	18.30	17.75	18.00	8,800	-0.20(-1.10%)
Jan 10, 2006	18.00	18.39	18.00	18.20	3,632	+0.14(+0.78%)
Jan 09, 2006	18.20	18.35	18.00	18.06	9,480	+0.06(+0.33%)
Jan 06, 2006	17.98	18.20	17.68	18.00	22,394	+0.10(+0.56%)
Jan 05, 2006	18.05	18.15	17.82	17.90	45,504	-0.18(-1.00%)
Jan 04, 2006	18.24	18.24	17.90	18.08	34,144	-0.10(-0.55%)
Jan 03, 2006	17.76	18.20	17.76	18.18	58,747	+0.75(+4.30%)
Dec 30, 2005	17.20	17.46	17.03	17.43	51,034	+0.16(+0.93%)
Dec 29, 2005	17.02	17.33	17.02	17.27	5,326	+0.11(+0.64%)
Dec 28, 2005	16.90	17.20	16.82	17.16	17,500	+0.25(+1.48%)
Dec 27, 2005	16.89	16.91	16.65	16.91	6,900	+0.14(+0.83%)
Dec 23, 2005	16.10	16.85	15.94	16.77	8,901	+0.44(+2.69%)
Dec 22, 2005	16.25	16.34	16.07	16.33	9,992	-0.01(-0.06%)
Dec 21, 2005	16.66	16.66	16.34	16.34	10,180	-0.08(-0.49%)
Dec 20, 2005	16.25	16.60	16.00	16.42	58,893	+0.38(+2.37%)
Dec 19, 2005	16.25	16.25	15.67	16.04	85,511	-0.18(-1.11%)
Dec 16, 2005	15.95	16.34	15.80	16.22	34,768	+0.39(+2.46%)
Dec 15, 2005	15.99	16.00	14.79	15.83	35,102	-0.13(-0.81%)
Dec 14, 2005	15.89	16.15	15.80	15.96	11,346	+0.25(+1.59%)
Dec 13, 2005	15.62	15.76	15.62	15.71	9,182	+0.05(+0.32%)
Dec 12, 2005	15.86	15.86	15.62	15.66	4,051	+0.07(+0.45%)
Dec 09, 2005	16.01	16.01	15.51	15.59	12,771	-0.36(-2.26%)
Dec 08, 2005	15.31	16.00	15.31	15.95	101,582	+0.63(+4.11%)
Dec 07, 2005	15.65	15.85	15.26	15.32	15,710	-0.34(-2.17%)
Dec 06, 2005	16.08	16.08	15.48	15.66	18,386	-0.45(-2.79%)
Dec 05, 2005	16.35	16.35	15.86	16.11	10,206	-0.24(-1.47%)
Dec 02, 2005	16.85	16.85	16.25	16.35	74,963	-0.57(-3.37%)
Dec 01, 2005	16.70	17.30	16.38	16.92	37,371	+0.51(+3.11%)
Nov 30, 2005	16.26	16.42	16.26	16.41	11,837	+0.15(+0.92%)
Nov 29, 2005	16.45	16.65	16.23	16.26	9,567	-0.10(-0.61%)
Nov 28, 2005	16.32	16.48	16.12	16.36	11,263	-0.03(-0.18%)
Nov 25, 2005	16.38	16.56	16.38	16.39	1,253	-0.21(-1.27%)
Nov 23, 2005	16.80	16.84	16.36	16.60	65,775	-0.09(-0.54%)
Nov 22, 2005	16.50	16.88	16.50	16.69	8,104	+0.10(+0.60%)
Nov 21, 2005	16.86	16.86	16.19	16.59	17,598	+0.27(+1.65%)
Nov 18, 2005	16.00	16.58	16.00	16.32	21,966	+0.25(+1.56%)
Nov 17, 2005	16.45	16.45	15.67	16.07	13,336	-0.34(-2.07%)
Nov 16, 2005	16.50	16.71	16.30	16.41	12,586	-0.26(-1.56%)
Nov 15, 2005	17.09	17.14	16.50	16.67	12,385	-0.35(-2.06%)
Nov 14, 2005	16.97	17.10	16.82	17.02	36,912	-0.03(-0.18%)
Nov 11, 2005	17.05	17.15	16.75	17.05	130,054	-0.08(-0.47%)
Nov 10, 2005	17.05	17.25	16.96	17.13	8,449	+0.14(+0.82%)
Nov 09, 2005	16.77	17.26	16.77	16.99	38,563	+0.27(+1.61%)
Nov 08, 2005	16.71	16.85	16.50	16.72	42,816	+0.12(+0.72%)
Nov 07, 2005	16.50	16.85	16.20	16.60	11,126	+0.04(+0.24%)
Nov 04, 2005	16.60	16.65	16.50	16.56	5,230	-0.04(-0.24%)
Nov 03, 2005	16.65	16.66	16.41	16.60	11,341	+0.00(+0.00%)
Nov 02, 2005	16.37	16.60	16.37	16.60	48,774	+0.46(+2.85%)
Nov 01, 2005	16.00	16.35	15.75	16.14	17,014	-0.10(-0.62%)
Oct 31, 2005	15.90	16.47	15.80	16.24	51,297	+0.33(+2.07%)
Oct 28, 2005	16.16	16.16	15.91	15.91	7,924	+0.14(+0.89%)
Oct 27, 2005	16.38	16.54	15.65	15.77	33,217	-0.45(-2.77%)
Oct 26, 2005	16.45	16.50	16.10	16.22	4,506	-0.03(-0.18%)
Oct 25, 2005	16.49	16.49	16.18	16.25	4,941	-0.29(-1.75%)
Oct 24, 2005	15.30	16.54	15.30	16.54	27,790	+0.34(+2.10%)
Oct 21, 2005	16.24	16.71	16.07	16.20	144,185	-0.23(-1.40%)
Oct 20, 2005	16.51	16.57	16.40	16.43	31,746	-0.07(-0.42%)
Oct 19, 2005	16.26	16.56	15.95	16.50	69,246	+0.16(+0.98%)
Oct 18, 2005	16.15	16.70	16.15	16.34	68,166	+0.25(+1.55%)
Oct 17, 2005	16.50	16.50	15.90	16.09	19,636	-0.18(-1.11%)
Oct 14, 2005	16.15	16.63	16.09	16.27	39,999	+0.21(+1.31%)
Oct 13, 2005	16.13	16.20	16.00	16.06	9,782	+0.05(+0.31%)
Oct 12, 2005	15.95	16.05	15.82	16.01	10,899	+0.06(+0.38%)
Oct 11, 2005	16.18	16.18	15.90	15.95	10,490	-0.10(-0.62%)
Oct 10, 2005	15.95	16.11	15.95	16.05	14,221	+0.00(+0.00%)
Oct 07, 2005	16.11	16.25	15.95	16.05	43,522	-0.06(-0.37%)
Oct 06, 2005	15.94	16.25	15.75	16.11	162,498	+0.34(+2.16%)
Oct 05, 2005	15.80	15.92	15.60	15.77	16,246	+0.00(+0.00%)
Oct 04, 2005	16.03	16.03	15.77	15.77	17,564	-0.13(-0.82%)
Oct 03, 2005	15.42	16.30	15.27	15.90	47,515	+0.45(+2.91%)
Sep 30, 2005	15.84	16.30	15.45	15.45	419,990	-0.55(-3.44%)
Sep 29, 2005	16.54	16.74	15.80	16.00	40,508	-0.60(-3.61%)
Sep 28, 2005	17.64	17.64	16.38	16.60	179,714	-1.19(-6.69%)
Sep 27, 2005	17.12	18.00	17.12	17.79	17,533	+0.54(+3.13%)
Sep 26, 2005	16.98	17.35	16.95	17.25	46,889	+0.00(+0.00%)
Sep 23, 2005	17.25	18.52	16.50	17.25	183,488	-0.72(-4.01%)
Sep 22, 2005	17.95	18.15	17.27	17.97	7,100	+0.07(+0.39%)
Sep 21, 2005	17.75	18.00	17.75	17.90	19,374	-0.06(-0.33%)
Sep 20, 2005	18.10	18.20	17.34	17.96	16,222	-0.12(-0.66%)
Sep 19, 2005	17.97	18.19	17.95	18.08	9,826	+0.00(+0.00%)
Sep 16, 2005	18.24	18.24	17.85	18.08	48,231	+0.13(+0.72%)
Sep 15, 2005	18.00	18.00	17.85	17.95	22,567	-0.05(-0.28%)
Sep 14, 2005	17.98	18.13	17.72	18.00	82,400	+0.00(+0.00%)
Sep 13, 2005	18.15	18.15	17.70	18.00	27,760	+0.04(+0.22%)
Sep 12, 2005	18.07	18.74	17.90	17.96	41,249	-0.34(-1.86%)
Sep 09, 2005	19.00	19.00	18.00	18.30	45,229	-0.60(-3.17%)
Sep 08, 2005	18.93	19.22	18.69	18.90	14,922	+0.18(+0.96%)
Sep 07, 2005	19.07	19.14	18.72	18.72	3,978	-0.43(-2.25%)
Sep 06, 2005	19.03	19.47	19.02	19.15	6,800	+0.15(+0.79%)
Sep 02, 2005	18.97	19.19	18.77	19.00	21,458	-0.06(-0.31%)
Sep 01, 2005	18.85	19.25	18.74	19.06	100,905	+0.26(+1.38%)
Aug 31, 2005	19.07	20.06	18.65	18.80	110,294	-0.44(-2.29%)
Aug 30, 2005	19.51	19.52	18.99	19.24	9,194	+0.07(+0.37%)
Aug 29, 2005	19.40	19.70	18.80	19.17	22,994	-0.23(-1.19%)
Aug 26, 2005	19.10	19.40	18.80	19.40	57,914	+0.22(+1.15%)
Aug 25, 2005	18.80	19.73	18.75	19.18	18,508	+0.35(+1.86%)
Aug 24, 2005	19.87	19.88	18.75	18.83	12,222	-0.78(-3.98%)
Aug 23, 2005	19.80	19.89	19.50	19.61	12,065	-0.34(-1.70%)
Aug 22, 2005	19.90	19.95	19.80	19.95	9,553	+0.04(+0.20%)
Aug 19, 2005	19.95	20.00	19.91	19.91	739	-0.09(-0.45%)
Aug 18, 2005	20.05	20.17	19.87	20.00	183,944	-0.05(-0.25%)
Aug 17, 2005	19.75	20.20	19.75	20.05	45,880	+0.30(+1.52%)
Aug 16, 2005	19.80	19.88	19.06	19.75	36,972	-0.13(-0.65%)
Aug 15, 2005	19.33	19.88	19.23	19.88	11,908	+0.65(+3.38%)
Aug 12, 2005	19.25	19.25	18.71	19.23	5,822	+0.23(+1.21%)
Aug 11, 2005	19.65	19.69	18.95	19.00	71,727	-0.34(-1.76%)
Aug 10, 2005	17.88	19.34	17.88	19.34	16,017	+1.39(+7.74%)
Aug 09, 2005	18.55	19.23	17.18	17.95	25,320	-0.90(-4.77%)
Aug 08, 2005	19.55	19.67	18.85	18.85	39,602	-0.54(-2.78%)
Aug 05, 2005	19.45	19.82	19.35	19.39	8,159	+0.05(+0.26%)
Aug 04, 2005	19.92	19.92	18.85	19.34	34,946	-0.41(-2.08%)
Aug 03, 2005	19.19	20.00	19.19	19.75	38,205	+0.56(+2.92%)
Aug 02, 2005	19.14	20.00	19.00	19.19	19,757	+0.48(+2.57%)
Aug 01, 2005	17.91	19.01	17.70	18.71	88,009	+1.11(+6.31%)
Jul 29, 2005	17.89	18.24	17.52	17.60	122,738	-0.55(-3.03%)
Jul 28, 2005	19.00	19.00	18.01	18.15	40,348	-0.65(-3.46%)
Jul 27, 2005	19.23	19.25	18.64	18.80	13,639	-0.23(-1.21%)
Jul 26, 2005	19.30	19.48	19.03	19.03	13,039	-0.27(-1.40%)
Jul 25, 2005	19.63	19.84	19.19	19.30	37,386	-0.15(-0.77%)
Jul 22, 2005	19.20	19.60	19.20	19.45	33,076	+0.55(+2.91%)
Jul 21, 2005	19.75	19.75	18.71	18.90	46,095	-1.08(-5.41%)
Jul 20, 2005	20.40	20.50	19.95	19.98	53,273	-0.42(-2.06%)
Jul 19, 2005	21.05	21.05	20.07	20.40	86,741	-0.47(-2.25%)
Jul 18, 2005	21.43	21.43	20.55	20.87	95,831	+0.30(+1.46%)
Jul 15, 2005	20.81	21.70	20.20	20.57	214,211	+0.15(+0.73%)
Jul 14, 2005	19.63	20.95	19.56	20.42	48,801	+0.59(+2.98%)
Jul 13, 2005	19.60	20.40	19.43	19.83	21,664	+0.52(+2.69%)
Jul 12, 2005	19.42	19.85	19.18	19.31	34,012	+0.16(+0.84%)
Jul 11, 2005	18.31	19.59	18.00	19.15	94,305	+1.11(+6.15%)
Jul 08, 2005	18.75	18.75	18.02	18.04	57,945	-0.13(-0.72%)
Jul 07, 2005	18.30	18.40	18.00	18.17	24,880	-0.18(-0.98%)
Jul 06, 2005	18.77	18.77	18.29	18.35	72,294	-0.05(-0.27%)
Jul 05, 2005	18.67	18.71	18.20	18.40	106,100	+0.37(+2.05%)
Jul 01, 2005	18.24	18.65	17.96	18.03	90,900	-0.15(-0.83%)
Jun 30, 2005	17.94	18.20	17.54	18.18	83,647	+0.43(+2.42%)
Jun 29, 2005	17.40	17.75	17.25	17.75	8,671	+0.51(+2.96%)
Jun 28, 2005	17.16	17.49	17.16	17.24	15,210	-0.15(-0.86%)
Jun 27, 2005	17.45	17.70	17.00	17.39	26,715	+0.31(+1.81%)
Jun 24, 2005	17.10	17.85	17.05	17.08	107,195	+0.02(+0.12%)
Jun 23, 2005	17.06	17.35	17.06	17.06	36,872	-0.04(-0.23%)
Jun 22, 2005	17.20	17.22	16.95	17.10	314,460	-0.15(-0.87%)
Jun 21, 2005	17.26	17.55	17.20	17.25	154,701	-0.05(-0.29%)
Jun 20, 2005	17.70	17.70	17.15	17.30	96,913	-0.40(-2.26%)
Jun 17, 2005	17.05	17.80	17.00	17.70	174,240	+0.63(+3.69%)
Jun 16, 2005	17.00	17.15	16.90	17.07	29,851	+0.07(+0.41%)
Jun 15, 2005	17.00	17.10	16.85	17.00	79,195	+0.00(+0.00%)
Jun 14, 2005	17.00	17.28	16.78	17.00	182,736	+0.13(+0.77%)
Jun 13, 2005	17.00	17.00	16.70	16.87	67,690	-0.13(-0.76%)
Jun 10, 2005	17.52	17.69	16.70	17.00	408,664	-0.10(-0.58%)

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.