Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.85	18.96	18.80	18.84	275,029	+0.06(+0.31%)
Mar 30, 2006	19.00	19.03	18.67	18.78	519,971	-0.21(-1.12%)
Mar 29, 2006	18.76	19.21	18.74	19.00	919,225	+0.23(+1.25%)
Mar 28, 2006	18.15	18.83	18.15	18.76	990,843	+0.62(+3.40%)
Mar 27, 2006	18.28	18.37	17.95	18.15	363,998	-0.22(-1.22%)
Mar 24, 2006	18.84	18.84	18.36	18.37	962,048	-0.54(-2.85%)
Mar 23, 2006	18.57	18.99	18.56	18.91	1,116,360	+0.45(+2.45%)
Mar 22, 2006	17.83	18.60	17.82	18.46	1,270,303	+1.06(+6.10%)
Mar 21, 2006	17.69	17.69	17.34	17.39	222,423	-0.25(-1.39%)
Mar 20, 2006	17.53	17.64	17.34	17.64	248,449	+0.11(+0.64%)
Mar 17, 2006	17.59	17.60	17.46	17.53	251,218	-0.03(-0.14%)
Mar 16, 2006	17.48	17.60	17.35	17.55	257,863	+0.14(+0.79%)
Mar 15, 2006	17.34	17.50	17.33	17.42	199,719	+0.08(+0.44%)
Mar 14, 2006	17.08	17.37	17.02	17.34	234,605	+0.27(+1.61%)
Mar 13, 2006	17.01	17.14	16.99	17.07	154,680	+0.08(+0.49%)
Mar 10, 2006	16.98	17.03	16.89	16.98	343,694	+0.01(+0.06%)
Mar 09, 2006	16.98	17.05	16.90	16.97	269,491	-0.03(-0.17%)
Mar 08, 2006	17.06	17.12	16.98	17.00	673,360	-0.06(-0.36%)
Mar 07, 2006	17.04	17.06	16.88	17.06	386,148	+0.12(+0.72%)
Mar 06, 2006	17.12	17.12	16.77	16.94	137,883	-0.18(-1.05%)
Mar 03, 2006	17.01	17.12	16.83	17.12	348,678	+0.09(+0.55%)
Mar 02, 2006	17.00	17.10	16.99	17.03	202,303	-0.04(-0.25%)
Mar 01, 2006	17.07	17.18	16.96	17.07	348,862	+0.00(+0.02%)
Feb 28, 2006	17.29	17.30	16.89	17.07	531,784	-0.22(-1.27%)
Feb 27, 2006	17.17	17.43	17.17	17.29	250,295	+0.11(+0.63%)
Feb 24, 2006	17.24	17.24	17.07	17.18	254,909	-0.07(-0.38%)
Feb 23, 2006	16.67	17.46	16.67	17.24	682,958	+0.54(+3.22%)
Feb 22, 2006	16.68	16.76	16.29	16.70	679,266	+0.02(+0.13%)
Feb 21, 2006	17.14	17.15	16.60	16.68	318,406	-0.47(-2.76%)
Feb 17, 2006	16.96	17.18	16.93	17.16	508,896	+0.19(+1.11%)
Feb 16, 2006	16.87	16.98	16.81	16.97	307,885	+0.11(+0.66%)
Feb 15, 2006	16.37	16.91	16.34	16.86	320,990	+0.45(+2.75%)
Feb 14, 2006	16.08	16.43	16.04	16.40	297,363	+0.27(+1.70%)
Feb 13, 2006	16.56	16.56	16.13	16.13	256,017	-0.46(-2.74%)
Feb 10, 2006	16.12	16.59	15.99	16.59	352,923	+0.44(+2.71%)
Feb 09, 2006	16.15	16.31	16.12	16.15	243,650	+0.00(+0.02%)
Feb 08, 2006	16.15	16.17	15.95	16.14	180,891	-0.01(-0.09%)
Feb 07, 2006	16.43	16.43	16.07	16.16	381,164	-0.27(-1.63%)
Feb 06, 2006	16.47	16.50	16.40	16.43	181,999	-0.05(-0.28%)
Feb 03, 2006	16.53	16.56	16.42	16.47	146,928	-0.06(-0.37%)
Feb 02, 2006	16.60	16.72	16.52	16.53	405,345	-0.08(-0.50%)
Feb 01, 2006	16.60	16.73	16.43	16.62	337,418	+0.00(+0.02%)
Jan 31, 2006	16.57	16.73	16.45	16.61	503,543	+0.01(+0.04%)
Jan 30, 2006	16.43	16.61	16.39	16.61	445,399	+0.17(+1.05%)
Jan 27, 2006	16.10	16.65	15.99	16.43	815,489	+0.33(+2.06%)
Jan 26, 2006	15.75	16.14	15.64	16.10	750,331	+0.39(+2.48%)
Jan 25, 2006	15.89	15.91	15.53	15.71	353,846	-0.19(-1.20%)
Jan 24, 2006	15.26	15.90	15.26	15.90	403,683	+0.68(+4.44%)
Jan 23, 2006	15.29	15.40	15.14	15.23	348,124	-0.03(-0.19%)
Jan 20, 2006	15.41	15.49	15.25	15.26	439,123	-0.11(-0.73%)
Jan 19, 2006	15.25	15.45	15.22	15.37	226,114	+0.16(+1.05%)
Jan 18, 2006	15.01	15.23	15.01	15.21	493,576	+0.17(+1.13%)
Jan 17, 2006	15.04	15.14	14.96	15.04	361,045	-0.02(-0.14%)
Jan 13, 2006	15.17	15.20	15.02	15.06	231,652	-0.14(-0.95%)
Jan 12, 2006	15.40	15.44	15.14	15.21	165,940	-0.17(-1.10%)
Jan 11, 2006	15.57	15.57	15.28	15.38	180,522	-0.25(-1.57%)
Jan 10, 2006	15.64	15.71	15.51	15.62	300,132	-0.05(-0.35%)
Jan 09, 2006	15.37	15.67	15.37	15.67	251,956	+0.36(+2.33%)
Jan 06, 2006	15.26	15.44	15.26	15.32	217,808	+0.09(+0.59%)
Jan 05, 2006	15.12	15.27	15.01	15.23	277,428	+0.12(+0.76%)
Jan 04, 2006	14.96	15.12	14.95	15.11	809,029	+0.16(+1.04%)

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.