Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	15.26	15.28	15.13	15.15	169,566	-0.21(-1.38%)
Mar 30, 2006	15.35	15.42	15.28	15.36	698,165	+0.15(+1.01%)
Mar 29, 2006	14.95	15.20	14.95	15.20	288,450	+0.20(+1.33%)
Mar 28, 2006	15.15	15.20	14.96	15.01	293,382	-0.14(-0.93%)
Mar 27, 2006	15.24	15.24	15.10	15.15	474,174	-0.11(-0.69%)
Mar 24, 2006	15.14	15.25	15.08	15.25	182,662	+0.14(+0.93%)
Mar 23, 2006	15.20	15.21	15.05	15.11	321,615	-0.06(-0.39%)
Mar 22, 2006	15.08	15.17	15.02	15.17	298,144	+0.19(+1.30%)
Mar 21, 2006	15.06	15.10	14.94	14.98	306,138	-0.13(-0.86%)
Mar 20, 2006	15.20	15.20	15.06	15.10	402,912	+0.05(+0.35%)
Mar 17, 2006	15.00	15.08	14.90	15.05	92,011	+0.17(+1.15%)
Mar 16, 2006	14.85	14.93	14.76	14.88	206,643	+0.16(+1.08%)
Mar 15, 2006	14.63	14.73	14.54	14.72	110,890	+0.22(+1.50%)
Mar 14, 2006	14.36	14.52	14.36	14.51	157,661	+0.16(+1.11%)
Mar 13, 2006	14.32	14.37	14.27	14.35	415,157	+0.13(+0.91%)
Mar 10, 2006	14.15	14.24	14.09	14.22	334,711	+0.11(+0.79%)
Mar 09, 2006	14.17	14.22	14.09	14.11	81,977	+0.01(+0.04%)
Mar 08, 2006	13.99	14.12	13.96	14.10	44,730	+0.05(+0.33%)
Mar 07, 2006	14.12	14.13	14.02	14.05	114,291	-0.30(-2.09%)
Mar 06, 2006	14.43	14.43	14.28	14.35	154,089	-0.02(-0.16%)
Mar 03, 2006	14.33	14.43	14.23	14.38	136,911	+0.06(+0.45%)
Mar 02, 2006	14.14	14.31	14.10	14.31	83,337	+0.18(+1.25%)
Mar 01, 2006	14.13	14.16	14.08	14.13	36,396	+0.15(+1.05%)
Feb 28, 2006	14.16	14.09	13.94	13.99	143,544	-0.19(-1.33%)
Feb 27, 2006	14.19	14.21	14.15	14.18	250,353	-0.01(-0.08%)
Feb 24, 2006	14.11	14.22	14.09	14.19	326,547	+0.02(+0.12%)
Feb 23, 2006	14.21	14.22	14.11	14.17	187,594	-0.05(-0.33%)
Feb 22, 2006	14.08	14.22	14.07	14.22	122,965	+0.16(+1.17%)
Feb 21, 2006	14.11	14.12	14.00	14.05	69,561	+0.08(+0.59%)
Feb 17, 2006	14.01	14.03	13.93	13.97	61,737	-0.01(-0.08%)
Feb 16, 2006	13.91	13.98	13.86	13.98	76,024	+0.05(+0.34%)
Feb 15, 2006	13.96	13.99	13.88	13.93	120,414	+0.01(+0.04%)
Feb 14, 2006	13.85	13.93	13.74	13.93	93,882	+0.19(+1.37%)
Feb 13, 2006	13.78	13.79	13.71	13.74	140,653	-0.12(-0.89%)
Feb 10, 2006	14.05	14.05	13.78	13.86	162,083	-0.11(-0.76%)
Feb 09, 2006	13.99	14.02	13.93	13.97	91,841	+0.10(+0.72%)
Feb 08, 2006	13.76	13.87	13.76	13.87	144,055	+0.18(+1.29%)
Feb 07, 2006	13.81	13.81	13.66	13.69	94,562	-0.15(-1.07%)
Feb 06, 2006	13.85	13.90	13.82	13.84	117,693	-0.05(-0.38%)
Feb 03, 2006	13.88	13.93	13.82	13.89	143,544	-0.19(-1.38%)
Feb 02, 2006	14.02	14.12	14.02	14.09	183,342	+0.01(+0.04%)
Feb 01, 2006	14.11	14.17	14.05	14.08	154,089	-0.07(-0.50%)
Jan 31, 2006	13.96	14.18	13.90	14.15	204,262	+0.19(+1.39%)
Jan 30, 2006	13.95	14.02	13.95	13.96	123,475	+0.03(+0.21%)
Jan 27, 2006	14.05	14.05	13.88	13.93	1,811,318	+0.06(+0.42%)
Jan 26, 2006	13.82	13.92	13.80	13.87	78,235	+0.16(+1.20%)
Jan 25, 2006	13.70	13.80	13.67	13.71	375,699	-0.04(-0.26%)
Jan 24, 2006	13.74	13.74	13.65	13.74	59,016	-0.06(-0.47%)
Jan 23, 2006	13.61	13.83	13.60	13.81	98,984	+0.39(+2.89%)
Jan 20, 2006	13.59	13.65	13.41	13.42	86,909	-0.21(-1.51%)
Jan 19, 2006	13.52	13.63	13.52	13.62	272,123	+0.05(+0.35%)
Jan 18, 2006	13.61	13.65	13.44	13.58	283,007	-0.21(-1.54%)
Jan 17, 2006	13.76	13.79	13.70	13.79	60,037	-0.11(-0.76%)
Jan 13, 2006	13.80	13.91	13.80	13.89	70,411	+0.01(+0.08%)
Jan 12, 2006	13.91	13.96	13.83	13.88	139,973	-0.19(-1.38%)
Jan 11, 2006	13.91	14.08	13.91	14.08	105,617	+0.17(+1.23%)
Jan 10, 2006	13.86	13.92	13.75	13.91	252,564	-0.16(-1.17%)
Jan 09, 2006	13.99	14.07	13.98	14.07	211,405	-0.01(-0.08%)
Jan 06, 2006	14.05	14.11	13.96	14.08	218,208	+0.15(+1.05%)
Jan 05, 2006	13.93	13.93	13.88	13.93	136,911	-0.02(-0.13%)
Jan 04, 2006	13.89	13.99	13.85	13.95	184,363	+0.07(+0.51%)

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.