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%)

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.