Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.70	14.03	13.68	14.03	123,865	+0.22(+1.62%)
Mar 30, 2006	14.04	14.04	13.70	13.81	36,017	-0.23(-1.66%)
Mar 29, 2006	13.72	14.04	13.59	14.04	72,112	+0.38(+2.79%)
Mar 28, 2006	13.87	13.87	13.53	13.66	67,306	-0.15(-1.07%)
Mar 27, 2006	13.79	13.81	13.64	13.81	54,597	+0.10(+0.74%)
Mar 24, 2006	13.66	13.78	13.57	13.70	51,613	+0.11(+0.84%)
Mar 23, 2006	13.66	13.70	13.42	13.59	70,000	-0.16(-1.20%)
Mar 22, 2006	13.40	13.91	13.40	13.76	98,142	+0.27(+2.01%)
Mar 21, 2006	14.04	14.34	13.47	13.48	110,028	-0.63(-4.43%)
Mar 20, 2006	14.07	14.35	13.96	14.11	111,163	-0.06(-0.42%)
Mar 17, 2006	14.17	14.21	13.95	14.17	362,497	+0.08(+0.54%)
Mar 16, 2006	14.12	14.20	14.07	14.09	68,981	+0.05(+0.36%)
Mar 15, 2006	13.89	14.08	13.79	14.04	72,731	+0.26(+1.87%)
Mar 14, 2006	13.59	13.83	13.53	13.79	110,160	+0.27(+2.00%)
Mar 13, 2006	13.53	13.75	13.39	13.51	99,301	+0.12(+0.92%)
Mar 10, 2006	13.10	13.40	12.95	13.39	132,934	+0.49(+3.84%)
Mar 09, 2006	12.97	13.10	12.90	12.90	106,216	+0.03(+0.23%)
Mar 08, 2006	13.03	13.11	12.85	12.87	104,369	-0.10(-0.78%)
Mar 07, 2006	13.22	13.32	12.85	12.97	168,454	-0.34(-2.54%)
Mar 06, 2006	13.66	13.74	13.21	13.31	74,228	-0.39(-2.84%)
Mar 03, 2006	13.95	13.95	13.70	13.70	82,465	-0.30(-2.17%)
Mar 02, 2006	14.14	14.18	13.88	14.00	57,908	-0.19(-1.37%)
Mar 01, 2006	14.10	14.23	14.07	14.20	51,107	+0.02(+0.15%)
Feb 28, 2006	14.42	14.40	14.09	14.17	123,912	-0.25(-1.70%)
Feb 27, 2006	14.39	14.50	14.24	14.42	41,319	-0.04(-0.29%)
Feb 24, 2006	14.27	14.47	14.25	14.46	40,314	+0.16(+1.12%)
Feb 23, 2006	14.41	14.48	14.27	14.30	48,815	-0.14(-0.94%)
Feb 22, 2006	14.27	14.63	14.22	14.44	74,789	+0.17(+1.22%)
Feb 21, 2006	14.59	14.59	14.19	14.26	69,768	-0.22(-1.49%)
Feb 17, 2006	14.54	14.61	14.37	14.48	59,701	-0.00(-0.03%)
Feb 16, 2006	14.18	14.48	14.18	14.48	71,419	+0.19(+1.36%)
Feb 15, 2006	13.96	14.30	13.96	14.29	57,028	+0.14(+0.99%)
Feb 14, 2006	13.91	14.25	13.74	14.15	131,534	+0.30(+2.14%)
Feb 13, 2006	13.69	14.07	13.69	13.85	205,124	+0.08(+0.55%)
Feb 10, 2006	13.95	14.11	13.70	13.78	89,945	-0.07(-0.49%)
Feb 09, 2006	14.17	14.17	13.84	13.84	89,567	-0.19(-1.39%)
Feb 08, 2006	14.06	14.16	14.02	14.04	30,802	+0.04(+0.27%)
Feb 07, 2006	14.14	14.36	13.92	14.00	56,418	-0.22(-1.52%)
Feb 06, 2006	14.17	14.36	14.06	14.22	46,493	+0.03(+0.18%)
Feb 03, 2006	14.24	14.37	14.17	14.19	67,273	-0.18(-1.27%)
Feb 02, 2006	14.49	14.66	14.25	14.37	73,233	-0.19(-1.28%)
Feb 01, 2006	14.66	14.69	14.48	14.56	43,712	-0.03(-0.23%)
Jan 31, 2006	14.49	14.65	14.25	14.59	173,279	+0.02(+0.14%)
Jan 30, 2006	14.69	14.73	14.49	14.57	50,728	-0.23(-1.57%)
Jan 27, 2006	14.80	14.88	14.66	14.80	54,865	+0.00(+0.03%)
Jan 26, 2006	14.69	14.80	14.52	14.80	52,977	+0.17(+1.18%)
Jan 25, 2006	14.79	14.79	14.44	14.63	62,602	-0.12(-0.80%)
Jan 24, 2006	14.68	14.75	14.54	14.74	55,818	+0.14(+0.93%)
Jan 23, 2006	14.32	14.71	14.32	14.61	57,234	+0.19(+1.35%)
Jan 20, 2006	14.78	14.78	14.33	14.42	78,868	-0.29(-1.98%)
Jan 19, 2006	14.43	14.72	14.43	14.71	35,104	+0.26(+1.82%)
Jan 18, 2006	14.20	14.56	14.20	14.44	66,117	+0.12(+0.83%)
Jan 17, 2006	14.47	14.47	14.20	14.33	54,439	-0.20(-1.37%)
Jan 13, 2006	14.33	14.56	14.33	14.53	42,865	+0.11(+0.76%)
Jan 12, 2006	14.50	14.56	14.38	14.42	64,324	-0.17(-1.19%)
Jan 11, 2006	14.72	14.77	14.40	14.59	205,287	-0.13(-0.86%)
Jan 10, 2006	14.66	14.77	14.57	14.72	58,131	+0.12(+0.84%)
Jan 09, 2006	14.37	14.67	14.37	14.59	56,582	+0.07(+0.50%)
Jan 06, 2006	14.54	14.58	14.36	14.52	32,968	+0.08(+0.56%)
Jan 05, 2006	14.42	14.54	14.35	14.44	39,029	-0.01(-0.06%)
Jan 04, 2006	14.43	14.77	14.39	14.45	85,930	-0.10(-0.67%)

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.