Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.96	15.07	14.58	14.73	128,453	-0.09(-0.59%)
Mar 30, 2006	14.76	14.88	14.46	14.82	121,321	+0.16(+1.07%)
Mar 29, 2006	14.32	14.75	14.22	14.66	220,995	+0.45(+3.17%)
Mar 28, 2006	14.61	14.69	14.18	14.21	87,852	-0.34(-2.35%)
Mar 27, 2006	14.77	14.83	14.46	14.56	125,744	-0.20(-1.33%)
Mar 24, 2006	14.64	14.79	14.28	14.75	87,311	+0.15(+1.00%)
Mar 23, 2006	14.49	14.79	14.05	14.61	204,752	+0.18(+1.22%)
Mar 22, 2006	13.99	14.43	13.86	14.43	106,822	+0.41(+2.93%)
Mar 21, 2006	14.23	14.50	14.02	14.02	95,916	-0.29(-2.05%)
Mar 20, 2006	14.44	14.49	14.03	14.31	153,659	-0.21(-1.41%)
Mar 17, 2006	14.17	14.59	13.85	14.52	318,093	+0.45(+3.20%)
Mar 16, 2006	14.31	14.38	13.80	14.07	177,181	-0.11(-0.76%)
Mar 15, 2006	14.68	14.68	14.16	14.17	154,460	-0.46(-3.14%)
Mar 14, 2006	14.53	14.63	14.23	14.63	181,043	+0.15(+1.01%)
Mar 13, 2006	14.59	14.74	14.32	14.49	178,487	+0.03(+0.20%)
Mar 10, 2006	14.38	14.58	14.28	14.46	124,366	+0.09(+0.61%)
Mar 09, 2006	14.19	14.55	14.19	14.37	158,010	+0.14(+0.96%)
Mar 08, 2006	13.83	14.31	13.76	14.23	158,409	+0.36(+2.61%)
Mar 07, 2006	14.19	14.25	13.75	13.87	289,794	-0.39(-2.74%)
Mar 06, 2006	14.18	14.55	14.01	14.26	140,289	+0.13(+0.90%)
Mar 03, 2006	14.20	14.70	14.02	14.14	294,663	-0.13(-0.89%)
Mar 02, 2006	15.49	15.49	14.23	14.26	249,775	-1.17(-7.60%)
Mar 01, 2006	14.03	15.48	13.94	15.44	395,874	+1.51(+10.81%)
Feb 28, 2006	14.47	14.54	13.92	13.93	183,951	-0.54(-3.72%)
Feb 27, 2006	14.58	14.64	14.10	14.47	183,618	-0.09(-0.60%)
Feb 24, 2006	14.51	14.63	14.12	14.56	261,646	-0.03(-0.20%)
Feb 23, 2006	14.85	14.99	14.54	14.59	188,052	-0.36(-2.42%)
Feb 22, 2006	15.01	15.21	14.65	14.95	196,025	+0.06(+0.39%)
Feb 21, 2006	14.98	15.02	14.67	14.89	232,258	-0.16(-1.04%)
Feb 17, 2006	15.27	15.27	14.91	15.05	103,908	-0.16(-1.03%)
Feb 16, 2006	15.08	15.23	14.76	15.20	173,472	+0.22(+1.50%)
Feb 15, 2006	15.35	15.38	14.74	14.98	239,021	-0.37(-2.42%)
Feb 14, 2006	14.89	15.64	14.29	15.35	722,054	+0.46(+3.09%)
Feb 13, 2006	15.49	15.69	14.67	14.89	313,099	-0.58(-3.73%)
Feb 10, 2006	15.18	15.51	14.62	15.47	380,335	+0.40(+2.66%)
Feb 09, 2006	18.24	18.24	14.97	15.07	573,725	-4.52(-23.08%)
Feb 08, 2006	19.75	19.93	18.65	19.58	178,646	+0.02(+0.10%)
Feb 07, 2006	19.67	20.19	19.38	19.57	130,750	+0.01(+0.05%)
Feb 06, 2006	19.24	19.57	18.71	19.56	115,446	+0.41(+2.15%)
Feb 03, 2006	19.17	19.81	18.62	19.14	233,552	-0.08(-0.41%)
Feb 02, 2006	19.97	20.07	19.21	19.22	146,537	-0.87(-4.33%)
Feb 01, 2006	20.74	20.74	19.95	20.09	187,353	-0.65(-3.11%)
Jan 31, 2006	20.19	20.79	19.92	20.74	261,248	+0.64(+3.16%)
Jan 30, 2006	20.46	20.47	19.96	20.10	92,088	-0.26(-1.30%)
Jan 27, 2006	20.30	20.53	20.18	20.37	150,154	+0.11(+0.53%)
Jan 26, 2006	19.34	20.33	19.26	20.26	138,105	+1.10(+5.72%)
Jan 25, 2006	19.57	19.57	19.00	19.16	100,767	-0.34(-1.76%)
Jan 24, 2006	19.46	19.57	19.24	19.51	115,086	+0.22(+1.17%)
Jan 23, 2006	19.97	19.99	19.26	19.28	91,912	-0.53(-2.67%)
Jan 20, 2006	19.55	19.93	19.42	19.81	85,863	+0.39(+2.02%)
Jan 19, 2006	19.67	19.99	19.35	19.42	130,083	-0.18(-0.90%)
Jan 18, 2006	18.57	19.63	18.57	19.59	280,109	+0.97(+5.20%)
Jan 17, 2006	19.18	19.18	18.22	18.63	196,700	-0.51(-2.66%)
Jan 13, 2006	19.45	19.58	19.12	19.13	59,848	-0.18(-0.91%)
Jan 12, 2006	20.01	20.01	19.25	19.31	95,067	-0.80(-3.99%)
Jan 11, 2006	19.86	20.11	19.52	20.11	125,790	+0.09(+0.44%)
Jan 10, 2006	19.81	20.03	19.60	20.02	89,510	-0.01(-0.05%)
Jan 09, 2006	19.59	20.14	19.52	20.03	127,138	+0.43(+2.20%)
Jan 06, 2006	19.57	19.68	19.29	19.60	97,910	+0.14(+0.70%)
Jan 05, 2006	18.88	19.47	18.77	19.47	161,086	+0.92(+4.96%)
Jan 04, 2006	18.51	18.91	18.35	18.55	128,906	+0.07(+0.37%)

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.