Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.41	15.54	15.36	15.54	43,792	+0.13(+0.82%)
Mar 30, 2006	15.54	15.54	15.30	15.41	72,299	-0.12(-0.78%)
Mar 29, 2006	15.09	15.53	15.07	15.53	85,106	+0.16(+1.04%)
Mar 28, 2006	15.39	15.42	15.14	15.38	74,158	+0.05(+0.35%)
Mar 27, 2006	15.39	15.40	15.15	15.32	42,140	-0.08(-0.53%)
Mar 24, 2006	15.39	15.44	15.30	15.40	42,346	+0.06(+0.38%)
Mar 23, 2006	15.25	15.35	15.20	15.35	33,670	+0.07(+0.48%)
Mar 22, 2006	15.18	15.44	15.13	15.27	94,195	+0.17(+1.12%)
Mar 21, 2006	15.08	15.44	15.08	15.10	103,904	-0.00(-0.03%)
Mar 20, 2006	15.27	15.32	15.08	15.11	30,572	-0.17(-1.14%)
Mar 17, 2006	15.25	15.30	15.13	15.28	120,223	+0.06(+0.38%)
Mar 16, 2006	15.22	15.26	15.15	15.22	25,201	+0.05(+0.35%)
Mar 15, 2006	15.01	15.17	14.97	15.17	30,159	+0.17(+1.16%)
Mar 14, 2006	14.93	15.01	14.88	15.00	39,041	+0.16(+1.08%)
Mar 13, 2006	14.86	15.00	14.77	14.84	51,022	-0.01(-0.10%)
Mar 10, 2006	14.55	14.85	14.54	14.85	54,740	+0.30(+2.10%)
Mar 09, 2006	14.72	14.79	14.54	14.55	45,032	-0.08(-0.53%)
Mar 08, 2006	14.61	14.64	14.55	14.62	42,346	+0.01(+0.10%)
Mar 07, 2006	14.81	14.84	14.53	14.61	68,167	-0.19(-1.31%)
Mar 06, 2006	14.91	14.91	14.76	14.80	90,477	-0.12(-0.78%)
Mar 03, 2006	15.07	15.15	14.92	14.92	65,895	-0.20(-1.34%)
Mar 02, 2006	15.20	15.27	15.02	15.12	72,092	-0.03(-0.19%)
Mar 01, 2006	15.11	15.21	14.89	15.15	60,318	+0.04(+0.29%)
Feb 28, 2006	15.43	15.37	15.04	15.11	290,848	-0.32(-2.10%)
Feb 27, 2006	15.32	15.52	15.18	15.43	80,561	+0.05(+0.35%)
Feb 24, 2006	15.38	15.44	15.32	15.38	34,290	-0.07(-0.44%)
Feb 23, 2006	15.44	15.61	15.42	15.45	83,247	+0.03(+0.19%)
Feb 22, 2006	15.10	15.61	15.06	15.42	71,472	+0.41(+2.74%)
Feb 21, 2006	15.00	15.13	14.98	15.01	241,272	+0.05(+0.32%)
Feb 17, 2006	15.07	15.09	14.80	14.96	76,843	-0.12(-0.77%)
Feb 16, 2006	14.90	15.07	14.90	15.07	149,968	+0.23(+1.53%)
Feb 15, 2006	14.98	14.99	14.72	14.85	57,839	-0.13(-0.84%)
Feb 14, 2006	14.55	14.98	14.53	14.97	79,735	+0.37(+2.55%)
Feb 13, 2006	14.52	14.74	14.50	14.60	36,356	+0.00(+0.03%)
Feb 10, 2006	14.55	14.64	14.49	14.60	31,605	+0.08(+0.57%)
Feb 09, 2006	14.43	14.52	14.43	14.51	100,185	-0.03(-0.23%)
Feb 08, 2006	14.47	14.60	14.38	14.55	36,356	+0.05(+0.33%)
Feb 07, 2006	14.47	14.52	14.40	14.50	77,876	-0.02(-0.13%)
Feb 06, 2006	14.33	14.52	14.28	14.52	96,880	+0.12(+0.81%)
Feb 03, 2006	14.43	14.52	14.38	14.40	64,656	-0.03(-0.23%)
Feb 02, 2006	14.50	14.50	14.23	14.44	43,792	-0.06(-0.40%)
Feb 01, 2006	14.43	14.51	14.41	14.49	68,374	+0.02(+0.13%)
Jan 31, 2006	14.33	14.52	14.24	14.47	64,656	+0.07(+0.50%)
Jan 30, 2006	14.52	14.52	14.39	14.40	38,421	-0.17(-1.16%)
Jan 27, 2006	14.49	14.60	14.47	14.57	42,966	+0.08(+0.57%)
Jan 26, 2006	14.57	14.58	14.46	14.49	67,341	-0.10(-0.70%)
Jan 25, 2006	14.65	14.67	14.56	14.59	53,914	-0.11(-0.72%)
Jan 24, 2006	14.86	14.98	14.69	14.70	64,862	-0.12(-0.78%)
Jan 23, 2006	14.77	14.89	14.74	14.81	34,496	+0.05(+0.33%)
Jan 20, 2006	15.00	15.00	14.72	14.77	51,642	-0.18(-1.23%)
Jan 19, 2006	14.77	15.05	14.72	14.95	19,004	+0.23(+1.58%)
Jan 18, 2006	14.80	14.81	14.65	14.72	14,666	-0.08(-0.56%)
Jan 17, 2006	14.77	14.92	14.60	14.80	29,126	-0.05(-0.36%)
Jan 13, 2006	14.84	15.14	14.81	14.85	33,670	-0.03(-0.19%)
Jan 12, 2006	15.07	15.07	14.88	14.88	17,764	-0.21(-1.38%)
Jan 11, 2006	14.80	15.10	14.67	15.09	77,050	+0.26(+1.76%)
Jan 10, 2006	14.66	14.89	14.64	14.83	44,618	+0.12(+0.82%)
Jan 09, 2006	14.72	14.72	14.66	14.71	22,929	-0.01(-0.07%)
Jan 06, 2006	14.57	14.74	14.57	14.72	37,802	+0.15(+1.03%)
Jan 05, 2006	14.47	14.57	14.45	14.57	43,792	+0.19(+1.35%)
Jan 04, 2006	14.46	14.46	14.28	14.37	37,595	-0.13(-0.90%)

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.