Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	14.97	15.10	14.33	14.41	465,164	-0.57(-3.84%)
Mar 30, 2006	14.83	14.99	14.60	14.98	421,207	+0.23(+1.58%)
Mar 29, 2006	14.16	14.78	14.08	14.75	280,460	+0.55(+3.87%)
Mar 28, 2006	14.38	14.49	14.13	14.20	210,913	-0.26(-1.77%)
Mar 27, 2006	14.47	14.52	14.28	14.46	167,574	-0.01(-0.09%)
Mar 24, 2006	14.41	14.54	14.29	14.47	176,242	+0.01(+0.09%)
Mar 23, 2006	14.42	14.52	14.19	14.46	218,342	+0.04(+0.25%)
Mar 22, 2006	13.97	14.50	13.93	14.42	284,588	+0.45(+3.21%)
Mar 21, 2006	14.36	14.46	13.93	13.97	380,757	-0.35(-2.41%)
Mar 20, 2006	14.22	14.34	14.05	14.32	394,172	+0.10(+0.68%)
Mar 17, 2006	13.87	14.35	13.74	14.22	866,972	+0.42(+3.04%)
Mar 16, 2006	13.68	13.86	13.60	13.80	251,568	+0.12(+0.87%)
Mar 15, 2006	13.41	13.69	13.34	13.68	308,321	+0.24(+1.78%)
Mar 14, 2006	13.21	13.55	13.04	13.44	271,586	+0.23(+1.74%)
Mar 13, 2006	13.24	13.57	13.21	13.21	239,392	+0.00(+0.00%)
Mar 10, 2006	12.87	13.25	12.73	13.21	393,346	+0.31(+2.40%)
Mar 09, 2006	13.05	13.34	12.84	12.90	385,917	-0.07(-0.55%)
Mar 08, 2006	13.15	13.33	12.68	12.97	582,590	-0.14(-1.08%)
Mar 07, 2006	13.76	13.76	12.95	13.12	444,320	-0.71(-5.16%)
Mar 06, 2006	13.80	14.18	13.62	13.83	199,149	-0.27(-1.95%)
Mar 03, 2006	14.38	14.38	13.81	14.10	364,867	-0.27(-1.89%)
Mar 02, 2006	14.29	14.46	14.15	14.38	298,415	+0.08(+0.57%)
Mar 01, 2006	13.89	14.29	13.89	14.29	314,099	+0.47(+3.44%)
Feb 28, 2006	14.05	14.16	13.75	13.82	330,609	-0.23(-1.61%)
Feb 27, 2006	14.15	14.27	13.99	14.05	376,011	+0.14(+1.00%)
Feb 24, 2006	13.98	13.98	13.68	13.91	281,699	-0.01(-0.07%)
Feb 23, 2006	14.21	14.21	13.89	13.92	320,497	-0.34(-2.40%)
Feb 22, 2006	13.87	14.29	13.87	14.26	301,717	+0.47(+3.37%)
Feb 21, 2006	13.89	13.99	13.52	13.79	293,255	+0.16(+1.18%)
Feb 17, 2006	13.60	13.67	13.43	13.63	239,598	+0.07(+0.50%)
Feb 16, 2006	13.61	13.78	13.33	13.56	357,437	-0.05(-0.36%)
Feb 15, 2006	13.34	13.61	13.11	13.61	322,148	+0.29(+2.18%)
Feb 14, 2006	13.08	13.47	13.02	13.32	236,916	+0.30(+2.28%)
Feb 13, 2006	13.27	13.37	13.02	13.03	307,495	-0.29(-2.18%)
Feb 10, 2006	13.32	13.33	12.93	13.32	197,705	-0.04(-0.27%)
Feb 09, 2006	13.47	13.72	13.31	13.35	318,639	-0.05(-0.36%)
Feb 08, 2006	12.99	13.40	12.97	13.40	274,475	+0.43(+3.34%)
Feb 07, 2006	13.66	13.68	12.90	12.97	404,284	-0.74(-5.38%)
Feb 06, 2006	13.41	13.70	13.18	13.70	672,156	+0.28(+2.09%)
Feb 03, 2006	13.32	13.55	13.16	13.42	443,908	+0.03(+0.19%)
Feb 02, 2006	13.65	13.72	13.29	13.40	302,542	-0.32(-2.33%)
Feb 01, 2006	13.65	13.78	13.41	13.72	289,541	-0.01(-0.09%)
Jan 31, 2006	13.76	13.78	13.36	13.73	374,979	-0.09(-0.65%)
Jan 30, 2006	13.68	14.02	13.68	13.82	327,513	+0.12(+0.85%)
Jan 27, 2006	13.76	13.99	13.68	13.70	322,354	-0.05(-0.40%)
Jan 26, 2006	13.37	13.77	13.25	13.76	342,579	+0.32(+2.40%)
Jan 25, 2006	13.24	13.52	13.18	13.44	353,723	+0.14(+1.07%)
Jan 24, 2006	13.13	13.34	13.07	13.29	380,138	+0.24(+1.86%)
Jan 23, 2006	13.02	13.10	12.77	13.05	482,499	+0.11(+0.87%)
Jan 20, 2006	13.58	13.58	12.87	12.94	491,992	-0.57(-4.23%)
Jan 19, 2006	13.12	13.63	12.97	13.51	525,012	+0.39(+3.00%)
Jan 18, 2006	12.87	13.18	12.72	13.12	938,171	+0.75(+6.03%)
Jan 17, 2006	11.83	12.42	11.83	12.37	550,190	+0.54(+4.56%)
Jan 13, 2006	11.73	11.91	11.73	11.83	98,646	+0.09(+0.80%)
Jan 12, 2006	11.94	12.00	11.67	11.74	225,978	-0.26(-2.13%)
Jan 11, 2006	12.33	12.44	11.75	11.99	346,912	-0.28(-2.26%)
Jan 10, 2006	11.79	12.31	11.79	12.27	501,279	+0.34(+2.84%)
Jan 09, 2006	11.65	11.95	11.65	11.93	194,609	+0.28(+2.41%)
Jan 06, 2006	11.66	11.79	11.52	11.65	227,835	+0.15(+1.32%)
Jan 05, 2006	11.58	11.60	11.36	11.50	302,955	-0.05(-0.45%)
Jan 04, 2006	11.37	11.61	11.28	11.55	263,538	+0.18(+1.56%)

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.