Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.81	16.91	16.66	16.91	443,314	+0.14(+0.85%)
Mar 30, 2006	16.54	16.76	16.45	16.76	388,272	+0.25(+1.53%)
Mar 29, 2006	16.50	16.54	16.38	16.51	392,400	+0.02(+0.14%)
Mar 28, 2006	16.47	16.55	16.38	16.49	302,004	+0.07(+0.44%)
Mar 27, 2006	16.45	16.48	16.25	16.41	306,928	-0.07(-0.41%)
Mar 24, 2006	16.55	16.58	16.40	16.48	281,032	-0.04(-0.23%)
Mar 23, 2006	16.58	16.59	16.37	16.52	253,000	+0.00(+0.00%)
Mar 22, 2006	16.40	16.72	16.38	16.52	485,400	+0.03(+0.18%)
Mar 21, 2006	16.70	16.75	16.48	16.49	432,240	-0.15(-0.89%)
Mar 20, 2006	16.83	16.83	16.43	16.64	312,306	-0.16(-0.98%)
Mar 17, 2006	16.50	16.80	16.50	16.80	778,466	+0.27(+1.66%)
Mar 16, 2006	16.34	16.53	16.21	16.53	410,930	+0.28(+1.72%)
Mar 15, 2006	16.14	16.25	16.09	16.25	400,746	+0.07(+0.42%)
Mar 14, 2006	16.38	16.38	15.98	16.18	608,636	-0.16(-0.98%)
Mar 13, 2006	16.31	16.45	16.24	16.34	550,086	+0.03(+0.18%)
Mar 10, 2006	16.16	16.31	16.07	16.31	649,482	+0.25(+1.57%)
Mar 09, 2006	16.02	16.12	16.00	16.06	340,104	+0.04(+0.27%)
Mar 08, 2006	15.89	16.06	15.82	16.02	547,034	+0.17(+1.04%)
Mar 07, 2006	15.78	15.90	15.75	15.85	360,396	+0.01(+0.06%)
Mar 06, 2006	15.58	15.99	15.46	15.84	788,150	+0.26(+1.69%)
Mar 03, 2006	15.38	15.75	15.31	15.58	1,202,030	+0.46(+3.01%)
Mar 02, 2006	15.05	15.18	15.05	15.12	230,088	+0.01(+0.05%)
Mar 01, 2006	15.18	15.22	15.00	15.12	366,926	+0.00(+0.02%)
Feb 28, 2006	15.12	15.22	15.08	15.11	348,630	-0.01(-0.05%)
Feb 27, 2006	15.16	15.27	15.05	15.12	183,020	+0.00(+0.03%)
Feb 24, 2006	15.13	15.13	14.95	15.12	258,668	+0.05(+0.32%)
Feb 23, 2006	15.09	15.30	15.06	15.07	217,356	-0.06(-0.43%)
Feb 22, 2006	15.17	15.22	15.07	15.13	275,754	+0.05(+0.36%)
Feb 21, 2006	15.18	15.21	15.07	15.08	427,312	-0.15(-1.00%)
Feb 17, 2006	15.24	15.35	15.22	15.23	208,672	-0.06(-0.39%)
Feb 16, 2006	15.05	15.40	15.02	15.29	568,600	+0.30(+1.98%)
Feb 15, 2006	14.74	14.99	14.66	14.99	359,422	+0.28(+1.87%)
Feb 14, 2006	14.65	14.76	14.44	14.72	599,288	+0.14(+0.98%)
Feb 13, 2006	14.62	14.62	14.47	14.57	337,946	-0.03(-0.17%)
Feb 10, 2006	14.66	14.68	14.46	14.60	706,548	-0.06(-0.39%)
Feb 09, 2006	14.81	14.92	14.65	14.66	761,652	-0.08(-0.54%)
Feb 08, 2006	14.86	15.01	14.62	14.74	735,712	-0.24(-1.60%)
Feb 07, 2006	15.03	15.05	14.96	14.98	346,412	+0.01(+0.10%)
Feb 06, 2006	14.81	15.01	14.73	14.96	425,162	+0.19(+1.30%)
Feb 03, 2006	14.59	14.97	14.59	14.77	555,046	+0.13(+0.87%)
Feb 02, 2006	15.00	15.00	14.54	14.64	772,528	-0.32(-2.16%)
Feb 01, 2006	14.98	15.08	14.90	14.96	388,292	+0.02(+0.15%)
Jan 31, 2006	14.62	15.10	14.60	14.94	406,574	+0.27(+1.84%)
Jan 30, 2006	14.72	14.76	14.63	14.67	365,886	+0.01(+0.05%)
Jan 27, 2006	14.53	14.72	14.54	14.66	628,348	+0.14(+0.95%)
Jan 26, 2006	14.55	14.65	14.51	14.53	635,552	-0.05(-0.34%)
Jan 25, 2006	14.55	14.61	14.52	14.58	705,626	-0.00(-0.02%)
Jan 24, 2006	14.47	14.61	14.39	14.58	504,704	+0.18(+1.27%)
Jan 23, 2006	14.44	14.51	14.33	14.40	253,466	-0.03(-0.23%)
Jan 20, 2006	14.47	14.49	14.29	14.43	376,392	-0.02(-0.16%)
Jan 19, 2006	14.45	14.48	14.37	14.45	252,004	+0.10(+0.71%)
Jan 18, 2006	14.30	14.43	14.26	14.35	279,376	-0.02(-0.12%)
Jan 17, 2006	14.34	14.42	14.31	14.37	280,962	-0.06(-0.40%)
Jan 13, 2006	14.38	14.50	14.37	14.43	234,648	+0.11(+0.73%)
Jan 12, 2006	14.47	14.50	14.16	14.32	612,000	-0.15(-1.04%)
Jan 11, 2006	14.60	14.66	14.47	14.47	519,502	-0.13(-0.89%)
Jan 10, 2006	14.62	14.67	14.54	14.60	478,116	-0.11(-0.76%)
Jan 09, 2006	14.69	14.90	14.53	14.71	429,648	+0.04(+0.29%)
Jan 06, 2006	14.59	14.74	14.51	14.67	308,546	+0.15(+1.02%)
Jan 05, 2006	14.55	14.68	14.47	14.52	563,272	-0.08(-0.58%)
Jan 04, 2006	14.59	14.68	14.53	14.61	863,824	-0.04(-0.31%)

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.