Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.85	15.90	15.70	15.84	836,861	+0.00(+0.00%)
Mar 30, 2006	15.69	15.86	15.68	15.84	505,055	+0.39(+2.50%)
Mar 29, 2006	15.19	15.50	15.19	15.46	603,575	+0.34(+2.27%)
Mar 28, 2006	15.31	15.36	15.05	15.11	488,262	-0.41(-2.62%)
Mar 27, 2006	15.56	15.56	15.44	15.52	333,345	-0.10(-0.64%)
Mar 24, 2006	15.43	15.70	15.43	15.62	357,975	+0.35(+2.29%)
Mar 23, 2006	15.41	15.43	15.15	15.27	641,360	-0.44(-2.78%)
Mar 22, 2006	15.58	15.75	15.56	15.71	443,620	-0.04(-0.23%)
Mar 21, 2006	15.85	15.88	15.71	15.74	640,800	-0.19(-1.21%)
Mar 20, 2006	15.99	16.03	15.86	15.94	1,240,318	+0.49(+3.19%)
Mar 17, 2006	15.33	15.44	15.31	15.44	637,302	+0.67(+4.55%)
Mar 16, 2006	14.83	14.93	14.75	14.77	591,680	-0.15(-1.01%)
Mar 15, 2006	14.83	14.93	14.76	14.92	386,803	+0.41(+2.81%)
Mar 14, 2006	14.24	14.52	14.22	14.51	493,860	+0.17(+1.20%)
Mar 13, 2006	14.29	14.38	14.28	14.34	522,968	+0.25(+1.77%)
Mar 10, 2006	13.90	14.13	13.87	14.09	493,020	+0.35(+2.55%)
Mar 09, 2006	13.96	13.98	13.73	13.74	495,819	-0.03(-0.21%)
Mar 08, 2006	13.71	13.79	13.53	13.77	496,099	+0.10(+0.73%)
Mar 07, 2006	13.79	13.79	13.63	13.67	292,061	-0.11(-0.78%)
Mar 06, 2006	13.86	13.93	13.73	13.78	485,743	+0.26(+1.90%)
Mar 03, 2006	13.51	13.61	13.50	13.52	615,051	-0.02(-0.16%)
Mar 02, 2006	13.54	13.61	13.51	13.54	495,819	-0.19(-1.35%)
Mar 01, 2006	13.64	13.77	13.58	13.73	469,650	-0.06(-0.41%)
Feb 28, 2006	13.91	13.92	13.59	13.78	922,366	-0.12(-0.87%)
Feb 27, 2006	13.92	13.99	13.82	13.91	507,714	+0.49(+3.68%)
Feb 24, 2006	13.37	13.56	13.37	13.41	452,017	+0.14(+1.08%)
Feb 23, 2006	13.26	13.50	13.16	13.27	1,121,926	+0.38(+2.94%)
Feb 22, 2006	12.79	12.93	12.78	12.89	720,288	-0.04(-0.33%)
Feb 21, 2006	13.01	13.01	12.88	12.93	488,822	+0.11(+0.89%)
Feb 17, 2006	12.66	12.83	12.66	12.82	539,201	-0.46(-3.44%)
Feb 16, 2006	13.21	13.28	13.09	13.28	359,374	+0.13(+0.98%)
Feb 15, 2006	13.04	13.21	13.04	13.15	408,634	+0.07(+0.55%)
Feb 14, 2006	12.86	13.09	12.84	13.08	1,082,182	+0.29(+2.23%)
Feb 13, 2006	12.80	12.95	12.77	12.79	798,936	-0.31(-2.40%)
Feb 10, 2006	13.18	13.21	13.01	13.11	479,586	-0.31(-2.29%)
Feb 09, 2006	13.48	13.57	13.40	13.41	800,476	-0.12(-0.90%)
Feb 08, 2006	13.47	13.54	13.29	13.53	433,684	-0.23(-1.66%)
Feb 07, 2006	13.86	13.89	13.72	13.76	205,996	-0.14(-0.98%)
Feb 06, 2006	13.93	13.98	13.81	13.90	468,670	+0.16(+1.20%)
Feb 03, 2006	13.61	13.78	13.58	13.73	561,592	+0.08(+0.58%)
Feb 02, 2006	13.78	13.86	13.63	13.66	325,088	-0.05(-0.36%)
Feb 01, 2006	13.68	13.79	13.64	13.71	365,532	-0.24(-1.69%)
Jan 31, 2006	13.96	13.97	13.85	13.94	291,642	-0.05(-0.36%)
Jan 30, 2006	14.01	14.01	13.84	13.99	1,743,974	-0.17(-1.21%)
Jan 27, 2006	14.15	14.27	14.08	14.16	2,292,132	+0.20(+1.43%)
Jan 26, 2006	13.70	14.06	13.69	13.96	1,016,688	+0.74(+5.56%)
Jan 25, 2006	13.24	13.31	13.17	13.23	855,474	-0.02(-0.16%)
Jan 24, 2006	13.22	13.29	13.16	13.25	544,519	+0.24(+1.81%)
Jan 23, 2006	12.93	13.04	12.93	13.01	569,569	+0.04(+0.33%)
Jan 20, 2006	13.18	13.24	12.96	12.97	1,074,625	-0.50(-3.71%)
Jan 19, 2006	13.33	13.52	13.29	13.47	1,154,673	+0.70(+5.48%)
Jan 18, 2006	12.54	12.86	12.51	12.77	1,813,666	-0.54(-4.03%)
Jan 17, 2006	13.36	13.37	13.06	13.31	1,115,768	-0.82(-5.82%)
Jan 13, 2006	14.06	14.18	14.05	14.13	284,225	+0.06(+0.46%)
Jan 12, 2006	14.13	14.27	14.03	14.06	346,219	+0.09(+0.67%)
Jan 11, 2006	14.03	14.09	13.97	13.97	533,884	+0.04(+0.26%)
Jan 10, 2006	13.90	13.93	13.85	13.93	459,294	-0.53(-3.66%)
Jan 09, 2006	14.56	14.56	14.38	14.46	384,984	-0.06(-0.44%)
Jan 06, 2006	14.29	14.58	14.11	14.53	626,246	+0.24(+1.70%)
Jan 05, 2006	14.35	14.35	14.23	14.28	412,413	-0.32(-2.20%)
Jan 04, 2006	14.30	14.62	14.30	14.61	379,246	+0.49(+3.44%)

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.