Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	13.71	14.04	13.69	14.04	123,814	+0.22(+1.62%)
Mar 30, 2006	14.04	14.04	13.71	13.81	36,002	-0.23(-1.66%)
Mar 29, 2006	13.72	14.04	13.60	14.04	72,082	+0.38(+2.79%)
Mar 28, 2006	13.88	13.88	13.54	13.66	67,279	-0.15(-1.07%)
Mar 27, 2006	13.79	13.81	13.65	13.81	54,575	+0.10(+0.74%)
Mar 24, 2006	13.66	13.79	13.57	13.71	51,592	+0.11(+0.84%)
Mar 23, 2006	13.67	13.71	13.42	13.60	69,971	-0.17(-1.20%)
Mar 22, 2006	13.40	13.91	13.40	13.76	98,102	+0.27(+2.01%)
Mar 21, 2006	14.04	14.34	13.47	13.49	109,983	-0.63(-4.44%)
Mar 20, 2006	14.08	14.36	13.97	14.12	111,117	-0.06(-0.42%)
Mar 17, 2006	14.17	14.21	13.96	14.18	362,349	+0.08(+0.54%)
Mar 16, 2006	14.13	14.20	14.07	14.10	68,952	+0.05(+0.36%)
Mar 15, 2006	13.90	14.08	13.79	14.05	72,701	+0.26(+1.87%)
Mar 14, 2006	13.60	13.84	13.53	13.79	110,115	+0.27(+2.00%)
Mar 13, 2006	13.54	13.75	13.39	13.52	99,260	+0.12(+0.92%)
Mar 10, 2006	13.11	13.40	12.95	13.40	132,879	+0.49(+3.84%)
Mar 09, 2006	12.97	13.11	12.90	12.90	106,172	+0.03(+0.23%)
Mar 08, 2006	13.04	13.12	12.86	12.87	104,326	-0.10(-0.78%)
Mar 07, 2006	13.23	13.33	12.86	12.97	168,385	-0.34(-2.54%)
Mar 06, 2006	13.66	13.74	13.22	13.31	74,198	-0.39(-2.84%)
Mar 03, 2006	13.95	13.95	13.70	13.70	82,431	-0.30(-2.17%)
Mar 02, 2006	14.14	14.19	13.88	14.01	57,884	-0.19(-1.37%)
Mar 01, 2006	14.11	14.23	14.07	14.20	51,086	+0.02(+0.15%)
Feb 28, 2006	14.43	14.40	14.09	14.18	123,861	-0.25(-1.70%)
Feb 27, 2006	14.40	14.51	14.25	14.43	41,302	-0.04(-0.29%)
Feb 24, 2006	14.28	14.48	14.26	14.47	40,297	+0.16(+1.12%)
Feb 23, 2006	14.42	14.49	14.28	14.31	48,795	-0.14(-0.94%)
Feb 22, 2006	14.27	14.64	14.23	14.44	74,758	+0.17(+1.22%)
Feb 21, 2006	14.59	14.59	14.19	14.27	69,739	-0.22(-1.49%)
Feb 17, 2006	14.54	14.62	14.37	14.48	59,676	-0.00(-0.03%)
Feb 16, 2006	14.19	14.49	14.19	14.49	71,390	+0.19(+1.36%)
Feb 15, 2006	13.97	14.30	13.97	14.29	57,005	+0.14(+0.99%)
Feb 14, 2006	13.91	14.26	13.75	14.15	131,480	+0.30(+2.14%)
Feb 13, 2006	13.69	14.08	13.69	13.86	205,040	+0.08(+0.55%)
Feb 10, 2006	13.96	14.12	13.71	13.78	89,908	-0.07(-0.49%)
Feb 09, 2006	14.17	14.17	13.84	13.85	89,530	-0.19(-1.38%)
Feb 08, 2006	14.07	14.17	14.02	14.04	30,789	+0.04(+0.27%)
Feb 07, 2006	14.15	14.36	13.93	14.01	56,395	-0.22(-1.52%)
Feb 06, 2006	14.17	14.37	14.07	14.22	46,474	+0.03(+0.18%)
Feb 03, 2006	14.24	14.38	14.17	14.20	67,246	-0.18(-1.27%)
Feb 02, 2006	14.50	14.66	14.26	14.38	73,203	-0.19(-1.28%)
Feb 01, 2006	14.67	14.70	14.49	14.56	43,694	-0.03(-0.23%)
Jan 31, 2006	14.49	14.66	14.26	14.60	173,208	+0.02(+0.14%)
Jan 30, 2006	14.69	14.73	14.49	14.58	50,708	-0.23(-1.57%)
Jan 27, 2006	14.81	14.88	14.66	14.81	54,842	+0.00(+0.03%)
Jan 26, 2006	14.70	14.81	14.52	14.81	52,956	+0.17(+1.19%)
Jan 25, 2006	14.80	14.80	14.45	14.63	62,577	-0.12(-0.80%)
Jan 24, 2006	14.68	14.76	14.54	14.75	55,795	+0.14(+0.93%)
Jan 23, 2006	14.33	14.71	14.33	14.62	57,211	+0.19(+1.35%)
Jan 20, 2006	14.78	14.78	14.34	14.42	78,836	-0.29(-1.98%)
Jan 19, 2006	14.44	14.72	14.44	14.71	35,089	+0.26(+1.81%)
Jan 18, 2006	14.21	14.57	14.21	14.45	66,090	+0.12(+0.83%)
Jan 17, 2006	14.47	14.47	14.21	14.33	54,417	-0.20(-1.37%)
Jan 13, 2006	14.34	14.56	14.34	14.53	42,848	+0.11(+0.76%)
Jan 12, 2006	14.51	14.56	14.39	14.42	64,298	-0.17(-1.19%)
Jan 11, 2006	14.73	14.78	14.40	14.59	205,203	-0.13(-0.86%)
Jan 10, 2006	14.67	14.77	14.58	14.72	58,107	+0.12(+0.84%)
Jan 09, 2006	14.37	14.68	14.37	14.60	56,558	+0.07(+0.49%)
Jan 06, 2006	14.54	14.58	14.36	14.53	32,955	+0.08(+0.56%)
Jan 05, 2006	14.43	14.54	14.36	14.45	39,013	-0.01(-0.06%)
Jan 04, 2006	14.44	14.77	14.40	14.45	85,894	-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.