Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.60	16.07	15.60	15.88	179,144	+0.28(+1.78%)
Mar 30, 2006	16.26	16.26	15.14	15.60	907,378	+0.65(+4.32%)
Mar 29, 2006	14.77	15.12	14.77	14.96	163,172	+0.29(+1.99%)
Mar 28, 2006	15.19	15.19	14.11	14.66	504,914	-0.49(-3.21%)
Mar 27, 2006	15.36	15.44	14.98	15.15	307,063	-0.24(-1.58%)
Mar 24, 2006	15.53	15.57	15.37	15.39	55,685	-0.10(-0.67%)
Mar 23, 2006	15.71	15.74	15.47	15.50	232,816	-0.22(-1.37%)
Mar 22, 2006	16.09	16.12	15.71	15.71	126,336	-0.41(-2.54%)
Mar 21, 2006	15.81	16.53	15.81	16.12	265,911	+0.40(+2.52%)
Mar 20, 2006	15.29	15.78	15.25	15.73	234,111	+0.44(+2.86%)
Mar 17, 2006	15.19	15.31	15.19	15.29	126,048	+0.14(+0.92%)
Mar 16, 2006	15.09	15.34	14.98	15.15	72,521	+0.00(+0.00%)
Mar 15, 2006	15.34	15.34	15.12	15.15	94,968	-0.24(-1.58%)
Mar 14, 2006	15.34	15.46	15.29	15.39	161,589	+0.00(+0.00%)
Mar 13, 2006	15.35	15.47	15.26	15.39	268,069	+0.00(+0.00%)
Mar 10, 2006	15.15	15.45	15.15	15.39	395,844	+0.33(+2.17%)
Mar 09, 2006	15.39	15.39	15.07	15.07	463,761	-0.36(-2.34%)
Mar 08, 2006	15.53	15.58	15.32	15.43	264,328	-0.07(-0.45%)
Mar 07, 2006	15.53	15.60	15.30	15.50	189,936	+0.03(+0.22%)
Mar 06, 2006	15.43	15.55	15.43	15.46	233,247	-0.03(-0.22%)
Mar 03, 2006	15.48	15.50	15.39	15.50	276,702	-0.03(-0.22%)
Mar 02, 2006	15.98	16.00	15.53	15.53	259,867	-0.45(-2.83%)
Mar 01, 2006	16.05	16.09	15.76	15.98	133,243	-0.03(-0.22%)
Feb 28, 2006	16.45	16.61	16.02	16.02	61,153	-0.43(-2.62%)
Feb 27, 2006	16.14	16.45	16.14	16.45	94,104	+0.18(+1.11%)
Feb 24, 2006	16.44	16.54	16.19	16.27	56,117	-0.13(-0.81%)
Feb 23, 2006	16.33	16.78	16.26	16.40	207,203	+0.15(+0.94%)
Feb 22, 2006	15.29	16.32	15.29	16.25	196,267	+0.95(+6.18%)
Feb 21, 2006	15.12	15.34	15.09	15.30	126,480	+0.13(+0.87%)
Feb 17, 2006	14.59	15.29	14.59	15.17	209,217	+0.47(+3.22%)
Feb 16, 2006	14.63	14.77	14.56	14.70	123,458	+0.10(+0.71%)
Feb 15, 2006	14.49	14.73	14.41	14.59	252,097	+0.07(+0.48%)
Feb 14, 2006	14.55	14.62	14.18	14.52	367,786	-0.03(-0.24%)
Feb 13, 2006	14.82	14.82	14.39	14.56	63,312	-0.21(-1.41%)
Feb 10, 2006	14.94	15.01	14.77	14.77	33,094	-0.24(-1.62%)
Feb 09, 2006	14.77	15.03	14.74	15.01	538,297	+0.46(+3.15%)
Feb 08, 2006	14.94	15.09	14.39	14.55	459,444	-0.49(-3.23%)
Feb 07, 2006	15.78	15.78	14.98	15.04	170,511	-0.56(-3.61%)
Feb 06, 2006	15.78	15.78	15.34	15.60	112,666	+0.31(+2.00%)
Feb 03, 2006	15.51	15.71	15.29	15.30	243,464	-0.38(-2.39%)
Feb 02, 2006	16.51	16.68	15.67	15.67	137,560	-0.83(-5.05%)
Feb 01, 2006	16.68	16.78	16.51	16.51	381,743	-0.17(-1.04%)
Jan 31, 2006	16.65	16.78	16.55	16.68	199,577	-0.11(-0.66%)
Jan 30, 2006	16.55	16.82	16.37	16.79	434,263	+0.15(+0.92%)
Jan 27, 2006	15.64	16.64	15.64	16.64	474,697	+1.00(+6.40%)
Jan 26, 2006	16.01	16.16	15.57	15.64	364,044	+0.21(+1.35%)
Jan 25, 2006	15.49	16.04	15.15	15.43	335,986	-0.13(-0.85%)
Jan 24, 2006	16.39	16.42	15.32	15.56	799,747	-0.60(-3.70%)
Jan 23, 2006	16.10	16.57	16.00	16.16	296,416	-0.05(-0.30%)
Jan 20, 2006	16.68	16.82	16.01	16.21	715,571	-0.36(-2.18%)
Jan 19, 2006	16.55	16.76	16.07	16.57	374,980	+0.69(+4.33%)
Jan 18, 2006	15.91	16.33	15.71	15.88	466,639	-0.53(-3.22%)
Jan 17, 2006	16.40	16.75	16.26	16.41	417,860	-0.59(-3.47%)
Jan 13, 2006	16.33	17.17	16.33	17.00	389,225	+0.70(+4.31%)
Jan 12, 2006	16.65	16.65	16.12	16.30	653,554	-0.39(-2.33%)
Jan 11, 2006	16.75	16.78	16.48	16.69	391,815	-0.10(-0.58%)
Jan 10, 2006	16.26	16.85	16.25	16.78	789,531	-0.31(-1.83%)
Jan 09, 2006	17.44	17.44	17.10	17.10	441,458	-0.40(-2.30%)
Jan 06, 2006	17.86	18.07	17.24	17.50	761,184	-0.92(-4.98%)
Jan 05, 2006	18.76	18.76	18.17	18.42	228,499	-0.42(-2.21%)
Jan 04, 2006	18.14	18.83	18.14	18.83	267,349	+0.79(+4.35%)

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.