Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.62	13.62	13.55	13.56	105,853	-0.01(-0.08%)
Mar 30, 2006	13.62	13.66	13.54	13.57	264,632	-0.03(-0.19%)
Mar 29, 2006	13.47	13.60	13.47	13.59	71,633	+0.13(+0.94%)
Mar 28, 2006	13.53	13.58	13.47	13.47	67,070	-0.07(-0.55%)
Mar 27, 2006	13.52	13.56	13.51	13.54	73,914	-0.00(-0.03%)
Mar 24, 2006	13.58	13.59	13.51	13.54	114,065	-0.02(-0.18%)
Mar 23, 2006	13.57	13.59	13.54	13.57	82,127	-0.02(-0.14%)
Mar 22, 2006	13.53	13.59	13.51	13.59	73,002	+0.05(+0.40%)
Mar 21, 2006	13.61	13.66	13.53	13.53	293,377	-0.06(-0.44%)
Mar 20, 2006	13.61	13.65	13.58	13.59	41,063	+0.00(+0.00%)
Mar 17, 2006	13.56	13.61	13.56	13.59	35,588	+0.04(+0.30%)
Mar 16, 2006	13.53	13.59	13.53	13.55	78,933	+0.03(+0.24%)
Mar 15, 2006	13.48	13.52	13.44	13.52	45,626	+0.04(+0.33%)
Mar 14, 2006	13.31	13.48	13.31	13.48	168,817	+0.14(+1.05%)
Mar 13, 2006	13.29	13.41	13.29	13.34	65,701	+0.01(+0.10%)
Mar 10, 2006	13.24	13.35	13.24	13.32	100,377	+0.10(+0.76%)
Mar 09, 2006	13.28	13.34	13.22	13.22	82,583	-0.07(-0.56%)
Mar 08, 2006	13.25	13.33	13.25	13.30	72,545	+0.02(+0.16%)
Mar 07, 2006	13.29	13.31	13.24	13.28	63,420	-0.05(-0.38%)
Mar 06, 2006	13.37	13.40	13.29	13.33	41,976	-0.05(-0.41%)
Mar 03, 2006	13.31	13.46	13.31	13.38	77,108	-0.02(-0.15%)
Mar 02, 2006	13.35	13.40	13.34	13.40	56,120	-0.06(-0.42%)
Mar 01, 2006	13.39	13.47	13.35	13.46	107,221	+0.09(+0.66%)
Feb 28, 2006	13.45	13.46	13.33	13.37	55,664	-0.09(-0.63%)
Feb 27, 2006	13.41	13.51	13.41	13.45	65,701	+0.11(+0.80%)
Feb 24, 2006	13.34	13.36	13.29	13.35	107,678	-0.03(-0.20%)
Feb 23, 2006	13.40	13.46	13.37	13.37	83,952	-0.03(-0.23%)
Feb 22, 2006	13.33	13.43	13.33	13.40	41,063	+0.07(+0.53%)
Feb 21, 2006	13.46	13.46	13.29	13.33	90,340	-0.05(-0.41%)
Feb 17, 2006	13.47	13.47	13.39	13.39	130,035	-0.10(-0.73%)
Feb 16, 2006	13.45	13.50	13.44	13.49	49,276	+0.02(+0.13%)
Feb 15, 2006	13.33	13.47	13.33	13.47	74,827	+0.09(+0.69%)
Feb 14, 2006	13.22	13.38	13.21	13.38	58,857	+0.16(+1.19%)
Feb 13, 2006	13.21	13.25	13.18	13.22	47,451	-0.04(-0.30%)
Feb 10, 2006	13.21	13.27	13.17	13.26	57,032	+0.06(+0.47%)
Feb 09, 2006	13.24	13.28	13.20	13.20	48,363	-0.04(-0.31%)
Feb 08, 2006	13.13	13.24	13.13	13.24	51,557	+0.11(+0.82%)
Feb 07, 2006	13.17	13.21	13.09	13.13	94,446	-0.05(-0.40%)
Feb 06, 2006	13.20	13.20	13.13	13.19	71,177	-0.00(-0.03%)
Feb 03, 2006	13.22	13.24	13.17	13.19	54,751	-0.09(-0.66%)
Feb 02, 2006	13.34	13.34	13.22	13.28	92,621	-0.02(-0.15%)
Feb 01, 2006	13.27	13.30	13.22	13.30	61,595	+0.07(+0.51%)
Jan 31, 2006	13.25	13.29	13.22	13.23	217,637	-0.02(-0.18%)
Jan 30, 2006	13.30	13.32	13.25	13.25	108,590	-0.04(-0.33%)
Jan 27, 2006	13.26	13.36	13.24	13.30	67,983	+0.07(+0.56%)
Jan 26, 2006	13.25	13.26	13.21	13.22	83,952	+0.10(+0.73%)
Jan 25, 2006	13.19	13.23	13.12	13.13	80,758	-0.06(-0.48%)
Jan 24, 2006	13.10	13.19	13.10	13.19	71,633	+0.12(+0.94%)
Jan 23, 2006	13.12	13.14	13.05	13.07	584,017	-0.04(-0.32%)
Jan 20, 2006	13.28	13.28	13.10	13.11	99,921	-0.20(-1.51%)
Jan 19, 2006	13.26	13.35	13.22	13.31	79,389	+0.08(+0.63%)
Jan 18, 2006	13.17	13.29	13.14	13.23	70,264	+0.00(+0.00%)
Jan 17, 2006	13.23	13.24	13.17	13.23	92,165	-0.06(-0.43%)
Jan 13, 2006	13.34	13.34	13.26	13.28	47,907	-0.02(-0.15%)
Jan 12, 2006	13.33	13.36	13.28	13.30	83,496	-0.06(-0.46%)
Jan 11, 2006	13.35	13.38	13.31	13.37	80,758	+0.06(+0.46%)
Jan 10, 2006	13.29	13.31	13.26	13.30	41,976	-0.02(-0.18%)
Jan 09, 2006	13.21	13.33	13.21	13.33	112,697	+0.10(+0.76%)
Jan 06, 2006	13.19	13.24	13.13	13.23	114,065	+0.11(+0.80%)
Jan 05, 2006	13.16	13.18	13.10	13.12	146,460	-0.05(-0.38%)
Jan 04, 2006	13.13	13.18	13.12	13.17	248,663	+0.04(+0.33%)

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.