Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.12	16.12	15.96	15.98	149,520	+0.12(+0.76%)
Mar 30, 2006	15.85	16.04	15.72	15.86	99,191	+0.01(+0.03%)
Mar 29, 2006	15.76	15.87	15.59	15.86	117,676	+0.17(+1.08%)
Mar 28, 2006	15.63	15.73	15.57	15.69	156,474	+0.03(+0.17%)
Mar 27, 2006	15.79	15.79	15.66	15.66	104,499	-0.01(-0.03%)
Mar 24, 2006	15.85	15.85	15.60	15.67	191,612	-0.19(-1.17%)
Mar 23, 2006	15.98	16.02	15.74	15.85	168,187	-0.05(-0.31%)
Mar 22, 2006	15.85	15.98	15.76	15.90	108,525	+0.17(+1.08%)
Mar 21, 2006	15.79	15.85	15.68	15.73	104,133	-0.06(-0.38%)
Mar 20, 2006	15.65	15.82	15.63	15.79	101,571	+0.07(+0.42%)
Mar 17, 2006	15.74	15.81	15.67	15.73	176,239	-0.04(-0.24%)
Mar 16, 2006	15.87	15.87	15.69	15.76	205,338	-0.16(-0.99%)
Mar 15, 2006	15.95	15.95	15.85	15.92	108,525	-0.01(-0.03%)
Mar 14, 2006	15.87	15.95	15.80	15.93	136,160	+0.10(+0.62%)
Mar 13, 2006	15.94	15.98	15.76	15.83	121,885	-0.05(-0.34%)
Mar 10, 2006	15.86	15.90	15.74	15.88	100,656	+0.06(+0.38%)
Mar 09, 2006	15.94	16.01	15.74	15.82	94,433	-0.20(-1.26%)
Mar 08, 2006	15.82	16.12	15.81	16.03	128,473	+0.19(+1.21%)
Mar 07, 2006	15.98	16.00	15.82	15.84	140,186	-0.27(-1.70%)
Mar 06, 2006	16.15	16.18	16.06	16.11	103,035	-0.10(-0.61%)
Mar 03, 2006	16.15	16.23	15.93	16.21	96,812	+0.00(+0.00%)
Mar 02, 2006	15.96	16.26	15.91	16.21	127,192	+0.14(+0.88%)
Mar 01, 2006	15.98	16.11	15.88	16.06	95,897	+0.01(+0.07%)
Feb 28, 2006	16.11	16.20	16.01	16.05	104,316	-0.06(-0.37%)
Feb 27, 2006	16.11	16.12	16.01	16.11	97,178	+0.00(+0.00%)
Feb 24, 2006	16.12	16.12	16.00	16.11	68,812	-0.01(-0.03%)
Feb 23, 2006	16.17	16.20	15.98	16.12	176,971	-0.11(-0.71%)
Feb 22, 2006	16.15	16.24	16.06	16.23	58,197	+0.13(+0.81%)
Feb 21, 2006	16.09	16.17	16.01	16.10	127,924	-0.03(-0.17%)
Feb 17, 2006	16.22	16.22	16.12	16.13	72,655	-0.15(-0.94%)
Feb 16, 2006	16.33	16.34	16.12	16.28	152,448	+0.09(+0.57%)
Feb 15, 2006	16.00	16.31	16.00	16.19	264,084	+0.22(+1.37%)
Feb 14, 2006	15.85	16.00	15.80	15.97	293,732	+0.13(+0.83%)
Feb 13, 2006	15.84	15.84	15.74	15.84	110,172	+0.00(+0.00%)
Feb 10, 2006	15.84	15.85	15.71	15.84	189,965	+0.00(+0.00%)
Feb 09, 2006	15.83	15.85	15.80	15.84	122,068	+0.01(+0.07%)
Feb 08, 2006	15.84	15.84	15.76	15.83	72,472	+0.04(+0.24%)
Feb 07, 2006	15.76	15.84	15.71	15.79	83,819	+0.03(+0.21%)
Feb 06, 2006	15.82	15.84	15.73	15.76	111,636	+0.02(+0.10%)
Feb 03, 2006	15.67	15.84	15.67	15.74	71,557	+0.06(+0.38%)
Feb 02, 2006	15.78	15.87	15.63	15.68	99,374	-0.15(-0.97%)
Feb 01, 2006	15.53	15.85	15.46	15.84	148,970	+0.45(+2.91%)
Jan 31, 2006	15.52	15.55	15.35	15.39	109,623	-0.14(-0.91%)
Jan 30, 2006	15.57	15.57	15.49	15.53	82,903	-0.02(-0.14%)
Jan 27, 2006	15.70	15.70	15.48	15.55	106,878	-0.09(-0.59%)
Jan 26, 2006	15.63	15.68	15.49	15.64	122,617	+0.02(+0.10%)
Jan 25, 2006	15.49	15.71	15.49	15.63	135,977	+0.09(+0.60%)
Jan 24, 2006	15.46	15.55	15.46	15.53	87,479	+0.05(+0.35%)
Jan 23, 2006	15.40	15.52	15.38	15.48	120,421	+0.11(+0.71%)
Jan 20, 2006	15.38	15.50	15.30	15.37	170,200	-0.05(-0.32%)
Jan 19, 2006	15.38	15.56	15.32	15.42	151,716	+0.03(+0.18%)
Jan 18, 2006	15.34	15.43	15.30	15.39	163,611	-0.01(-0.07%)
Jan 17, 2006	15.35	15.52	15.33	15.40	147,872	-0.02(-0.14%)
Jan 13, 2006	15.38	15.46	15.30	15.43	112,002	+0.10(+0.64%)
Jan 12, 2006	15.31	15.41	15.30	15.33	170,200	+0.04(+0.25%)
Jan 11, 2006	15.46	15.49	15.25	15.29	149,520	-0.09(-0.57%)
Jan 10, 2006	15.24	15.42	15.24	15.38	286,046	-0.01(-0.04%)
Jan 09, 2006	15.41	15.43	15.20	15.38	356,871	+0.14(+0.90%)
Jan 06, 2006	15.31	15.47	15.24	15.24	248,528	-0.08(-0.50%)
Jan 05, 2006	15.35	15.56	15.30	15.32	127,558	-0.03(-0.18%)
Jan 04, 2006	15.52	15.57	15.31	15.35	138,356	-0.10(-0.64%)

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.