Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.29	15.40	14.90	15.06	125,660	-0.09(-0.59%)
Mar 30, 2006	15.09	15.21	14.78	15.15	118,683	+0.16(+1.07%)
Mar 29, 2006	14.64	15.08	14.54	14.99	216,190	+0.46(+3.17%)
Mar 28, 2006	14.93	15.02	14.50	14.53	85,942	-0.35(-2.35%)
Mar 27, 2006	15.10	15.16	14.78	14.88	123,010	-0.20(-1.33%)
Mar 24, 2006	14.97	15.12	14.60	15.08	85,413	+0.15(+1.00%)
Mar 23, 2006	14.81	15.12	14.36	14.93	200,300	+0.18(+1.22%)
Mar 22, 2006	14.30	14.75	14.17	14.75	104,500	+0.42(+2.93%)
Mar 21, 2006	14.55	14.82	14.33	14.33	93,831	-0.30(-2.05%)
Mar 20, 2006	14.76	14.81	14.34	14.63	150,318	-0.21(-1.42%)
Mar 17, 2006	14.48	14.91	14.16	14.84	311,177	+0.46(+3.20%)
Mar 16, 2006	14.63	14.70	14.11	14.38	173,329	-0.11(-0.76%)
Mar 15, 2006	15.01	15.01	14.47	14.49	151,102	-0.47(-3.14%)
Mar 14, 2006	14.85	14.96	14.55	14.96	177,107	+0.15(+1.01%)
Mar 13, 2006	14.91	15.07	14.64	14.81	174,606	+0.03(+0.20%)
Mar 10, 2006	14.70	14.90	14.60	14.78	121,662	+0.09(+0.61%)
Mar 09, 2006	14.51	14.87	14.51	14.69	154,575	+0.14(+0.96%)
Mar 08, 2006	14.14	14.63	14.07	14.55	154,965	+0.37(+2.61%)
Mar 07, 2006	14.51	14.57	14.06	14.18	283,493	-0.40(-2.74%)
Mar 06, 2006	14.50	14.87	14.32	14.58	137,239	+0.13(+0.90%)
Mar 03, 2006	14.52	15.03	14.33	14.45	288,256	-0.13(-0.89%)
Mar 02, 2006	15.83	15.83	14.55	14.58	244,344	-1.20(-7.60%)
Mar 01, 2006	14.34	15.82	14.25	15.78	387,266	+1.54(+10.81%)
Feb 28, 2006	14.79	14.86	14.23	14.24	179,952	-0.55(-3.72%)
Feb 27, 2006	14.90	14.97	14.41	14.79	179,626	-0.09(-0.60%)
Feb 24, 2006	14.83	14.96	14.43	14.88	255,957	-0.03(-0.20%)
Feb 23, 2006	15.18	15.32	14.86	14.91	183,963	-0.37(-2.42%)
Feb 22, 2006	15.34	15.55	14.98	15.28	191,763	+0.06(+0.39%)
Feb 21, 2006	15.31	15.35	15.00	15.22	227,208	-0.16(-1.04%)
Feb 17, 2006	15.61	15.61	15.24	15.38	101,649	-0.16(-1.03%)
Feb 16, 2006	15.42	15.57	15.09	15.54	169,700	+0.23(+1.50%)
Feb 15, 2006	15.69	15.72	15.07	15.31	233,824	-0.38(-2.42%)
Feb 14, 2006	15.22	15.99	14.61	15.69	706,354	+0.47(+3.09%)
Feb 13, 2006	15.83	16.04	15.00	15.22	306,291	-0.59(-3.73%)
Feb 10, 2006	15.52	15.85	14.94	15.81	372,065	+0.41(+2.66%)
Feb 09, 2006	18.65	18.65	15.30	15.40	561,250	-4.62(-23.08%)
Feb 08, 2006	20.19	20.37	19.06	20.02	174,762	+0.02(+0.10%)
Feb 07, 2006	20.11	20.64	19.81	20.00	127,907	+0.01(+0.05%)
Feb 06, 2006	19.67	20.00	19.13	19.99	112,936	+0.42(+2.15%)
Feb 03, 2006	19.60	20.25	19.03	19.57	228,474	-0.08(-0.41%)
Feb 02, 2006	20.41	20.52	19.64	19.65	143,351	-0.89(-4.33%)
Feb 01, 2006	21.20	21.20	20.39	20.54	183,280	-0.66(-3.11%)
Jan 31, 2006	20.64	21.25	20.36	21.20	255,568	+0.65(+3.16%)
Jan 30, 2006	20.91	20.92	20.40	20.55	90,086	-0.27(-1.30%)
Jan 27, 2006	20.75	20.99	20.63	20.82	146,889	+0.11(+0.53%)
Jan 26, 2006	19.77	20.78	19.69	20.71	135,102	+1.12(+5.72%)
Jan 25, 2006	20.01	20.01	19.42	19.59	98,576	-0.35(-1.76%)
Jan 24, 2006	19.89	20.00	19.67	19.94	112,584	+0.23(+1.17%)
Jan 23, 2006	20.41	20.43	19.69	19.71	89,914	-0.54(-2.67%)
Jan 20, 2006	19.98	20.37	19.85	20.25	83,996	+0.40(+2.02%)
Jan 19, 2006	20.11	20.43	19.78	19.85	127,255	-0.18(-0.90%)
Jan 18, 2006	18.98	20.07	18.98	20.03	274,019	+0.99(+5.20%)
Jan 17, 2006	19.61	19.61	18.62	19.04	192,423	-0.52(-2.66%)
Jan 13, 2006	19.88	20.02	19.54	19.56	58,547	-0.18(-0.91%)
Jan 12, 2006	20.45	20.45	19.67	19.74	93,000	-0.82(-3.99%)
Jan 11, 2006	20.30	20.56	19.95	20.56	123,055	+0.09(+0.44%)
Jan 10, 2006	20.25	20.48	20.04	20.47	87,564	-0.01(-0.05%)
Jan 09, 2006	20.03	20.59	19.95	20.48	124,374	+0.44(+2.20%)
Jan 06, 2006	20.00	20.12	19.72	20.04	95,781	+0.14(+0.70%)
Jan 05, 2006	19.30	19.90	19.19	19.90	157,584	+0.94(+4.96%)
Jan 04, 2006	18.92	19.33	18.76	18.96	126,103	+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.