Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.00	14.00	13.86	13.88	172,168	+0.10(+0.76%)
Mar 30, 2006	13.76	13.93	13.65	13.78	114,216	+0.00(+0.03%)
Mar 29, 2006	13.69	13.79	13.54	13.77	135,500	+0.15(+1.08%)
Mar 28, 2006	13.57	13.66	13.52	13.62	180,176	+0.02(+0.17%)
Mar 27, 2006	13.71	13.71	13.60	13.60	120,328	-0.00(-0.03%)
Mar 24, 2006	13.77	13.77	13.55	13.60	220,636	-0.16(-1.17%)
Mar 23, 2006	13.88	13.91	13.67	13.77	193,662	-0.04(-0.31%)
Mar 22, 2006	13.76	13.88	13.69	13.81	124,964	+0.15(+1.08%)
Mar 21, 2006	13.71	13.76	13.62	13.66	119,906	-0.05(-0.38%)
Mar 20, 2006	13.60	13.74	13.57	13.71	116,956	+0.06(+0.42%)
Mar 17, 2006	13.67	13.73	13.61	13.66	202,935	-0.03(-0.24%)
Mar 16, 2006	13.79	13.79	13.62	13.69	236,441	-0.14(-1.00%)
Mar 15, 2006	13.85	13.85	13.76	13.83	124,964	-0.00(-0.03%)
Mar 14, 2006	13.79	13.85	13.72	13.83	156,784	+0.09(+0.62%)
Mar 13, 2006	13.84	13.88	13.69	13.75	140,347	-0.05(-0.34%)
Mar 10, 2006	13.77	13.80	13.67	13.79	115,902	+0.05(+0.38%)
Mar 09, 2006	13.85	13.90	13.67	13.74	108,737	-0.18(-1.26%)
Mar 08, 2006	13.74	14.00	13.73	13.92	147,934	+0.17(+1.21%)
Mar 07, 2006	13.88	13.90	13.74	13.75	161,420	-0.24(-1.70%)
Mar 06, 2006	14.03	14.06	13.95	13.99	118,642	-0.09(-0.61%)
Mar 03, 2006	14.02	14.10	13.83	14.07	111,477	+0.00(+0.00%)
Mar 02, 2006	13.86	14.12	13.81	14.07	146,458	+0.12(+0.88%)
Mar 01, 2006	13.88	13.99	13.79	13.95	110,423	+0.01(+0.07%)
Feb 28, 2006	13.99	14.07	13.90	13.94	120,117	-0.05(-0.37%)
Feb 27, 2006	13.99	14.00	13.90	13.99	111,898	+0.00(+0.00%)
Feb 24, 2006	14.00	14.00	13.89	13.99	79,235	-0.00(-0.03%)
Feb 23, 2006	14.05	14.07	13.88	14.00	203,778	-0.10(-0.71%)
Feb 22, 2006	14.02	14.11	13.95	14.10	67,012	+0.11(+0.81%)
Feb 21, 2006	13.98	14.05	13.90	13.98	147,301	-0.02(-0.17%)
Feb 17, 2006	14.08	14.09	14.00	14.01	83,660	-0.13(-0.94%)
Feb 16, 2006	14.18	14.19	14.00	14.14	175,540	+0.08(+0.57%)
Feb 15, 2006	13.90	14.16	13.90	14.06	304,086	+0.19(+1.37%)
Feb 14, 2006	13.76	13.90	13.72	13.87	338,225	+0.11(+0.83%)
Feb 13, 2006	13.76	13.76	13.67	13.76	126,860	+0.00(+0.00%)
Feb 10, 2006	13.76	13.76	13.64	13.76	218,740	+0.00(+0.00%)
Feb 09, 2006	13.75	13.76	13.72	13.76	140,558	+0.01(+0.07%)
Feb 08, 2006	13.75	13.76	13.69	13.75	83,449	+0.03(+0.24%)
Feb 07, 2006	13.69	13.76	13.65	13.71	96,515	+0.03(+0.21%)
Feb 06, 2006	13.74	13.76	13.66	13.69	128,546	+0.01(+0.10%)
Feb 03, 2006	13.61	13.76	13.61	13.67	82,396	+0.05(+0.38%)
Feb 02, 2006	13.70	13.79	13.57	13.62	114,427	-0.13(-0.97%)
Feb 01, 2006	13.49	13.76	13.43	13.75	171,536	+0.39(+2.91%)
Jan 31, 2006	13.48	13.50	13.33	13.36	126,228	-0.12(-0.92%)
Jan 30, 2006	13.52	13.52	13.45	13.49	95,461	-0.02(-0.14%)
Jan 27, 2006	13.63	13.64	13.44	13.51	123,067	-0.08(-0.59%)
Jan 26, 2006	13.58	13.62	13.45	13.59	141,190	+0.01(+0.11%)
Jan 25, 2006	13.45	13.65	13.45	13.57	156,574	+0.08(+0.60%)
Jan 24, 2006	13.43	13.51	13.43	13.49	100,730	+0.05(+0.35%)
Jan 23, 2006	13.37	13.48	13.36	13.44	138,661	+0.09(+0.71%)
Jan 20, 2006	13.36	13.46	13.29	13.35	195,981	-0.04(-0.32%)
Jan 19, 2006	13.36	13.51	13.30	13.39	174,697	+0.02(+0.18%)
Jan 18, 2006	13.32	13.40	13.29	13.37	188,394	-0.01(-0.07%)
Jan 17, 2006	13.33	13.48	13.32	13.38	170,271	-0.02(-0.14%)
Jan 13, 2006	13.36	13.42	13.29	13.40	128,968	+0.09(+0.64%)
Jan 12, 2006	13.30	13.39	13.29	13.31	195,981	+0.03(+0.25%)
Jan 11, 2006	13.43	13.45	13.24	13.28	172,168	-0.08(-0.57%)
Jan 10, 2006	13.24	13.39	13.24	13.35	329,374	-0.00(-0.04%)
Jan 09, 2006	13.38	13.40	13.20	13.36	410,927	+0.12(+0.90%)
Jan 06, 2006	13.30	13.43	13.24	13.24	286,174	-0.07(-0.50%)
Jan 05, 2006	13.33	13.51	13.29	13.31	146,880	-0.02(-0.18%)
Jan 04, 2006	13.48	13.52	13.29	13.33	159,313	-0.09(-0.64%)

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.