Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.34	22.41	21.68	22.24	7,739,397	-0.17(-0.74%)
Mar 30, 2006	22.72	22.80	22.16	22.41	5,477,175	-0.29(-1.28%)
Mar 29, 2006	22.93	22.94	22.01	22.70	8,804,391	-0.13(-0.55%)
Mar 28, 2006	23.25	23.25	22.63	22.82	4,180,996	-0.33(-1.43%)
Mar 27, 2006	23.07	23.30	22.97	23.15	3,171,378	-0.08(-0.34%)
Mar 24, 2006	23.13	23.28	22.64	23.23	4,224,268	+0.30(+1.30%)
Mar 23, 2006	23.30	23.30	22.73	22.93	5,480,049	-0.36(-1.56%)
Mar 22, 2006	23.02	23.30	22.92	23.30	4,059,200	+0.21(+0.92%)
Mar 21, 2006	23.27	23.32	22.87	23.09	5,352,958	-0.05(-0.20%)
Mar 20, 2006	23.40	23.46	23.04	23.13	6,593,913	-0.17(-0.74%)
Mar 17, 2006	23.07	23.39	23.00	23.30	9,132,105	+0.42(+1.82%)
Mar 16, 2006	22.60	23.11	22.51	22.89	5,983,724	+0.38(+1.70%)
Mar 15, 2006	22.80	23.00	22.23	22.51	8,871,417	-0.26(-1.16%)
Mar 14, 2006	22.17	22.78	21.96	22.77	7,964,379	+0.66(+2.99%)
Mar 13, 2006	21.32	22.32	21.30	22.11	8,418,579	+0.81(+3.82%)
Mar 10, 2006	21.28	21.37	21.06	21.30	3,438,572	+0.00(+0.00%)
Mar 09, 2006	20.87	21.39	20.85	21.30	4,625,210	+0.43(+2.06%)
Mar 08, 2006	20.95	21.18	20.69	20.87	5,477,175	-0.11(-0.50%)
Mar 07, 2006	21.21	21.22	20.66	20.97	6,220,809	-0.18(-0.84%)
Mar 06, 2006	21.37	21.55	20.93	21.15	5,138,719	-0.18(-0.84%)
Mar 03, 2006	21.12	21.41	20.89	21.33	5,003,458	+0.22(+1.03%)
Mar 02, 2006	20.36	21.27	20.32	21.11	6,124,734	+0.49(+2.37%)
Mar 01, 2006	20.97	21.22	20.59	20.62	5,221,026	-0.34(-1.64%)
Feb 28, 2006	21.08	21.08	20.65	20.97	5,775,990	-0.11(-0.53%)
Feb 27, 2006	20.67	21.20	20.67	21.08	7,940,928	+0.61(+3.00%)
Feb 24, 2006	20.49	20.59	20.28	20.46	4,256,797	-0.02(-0.10%)
Feb 23, 2006	20.56	20.67	20.43	20.48	4,218,216	-0.02(-0.10%)
Feb 22, 2006	20.68	20.71	20.50	20.50	5,829,701	-0.11(-0.55%)
Feb 21, 2006	20.03	20.70	19.95	20.61	9,962,282	+0.73(+3.69%)
Feb 17, 2006	20.20	20.36	19.84	19.88	5,116,024	-0.32(-1.60%)
Feb 16, 2006	20.27	20.27	20.01	20.20	5,474,603	-0.02(-0.10%)
Feb 15, 2006	20.42	20.42	19.83	20.22	6,657,912	-0.20(-0.97%)
Feb 14, 2006	20.32	20.61	20.29	20.42	6,376,042	+0.10(+0.49%)
Feb 13, 2006	20.41	20.44	20.16	20.32	4,108,978	+0.02(+0.10%)
Feb 10, 2006	20.82	20.82	20.30	20.30	6,442,462	-0.38(-1.85%)
Feb 09, 2006	20.65	20.82	20.42	20.69	9,312,756	+0.45(+2.22%)
Feb 08, 2006	19.96	20.28	19.60	20.24	7,269,463	+0.42(+2.10%)
Feb 07, 2006	19.70	19.96	19.50	19.82	6,409,177	+0.10(+0.50%)
Feb 06, 2006	20.03	20.09	19.69	19.72	5,539,964	-0.11(-0.53%)
Feb 03, 2006	20.06	20.26	19.83	19.83	7,139,346	-0.17(-0.83%)
Feb 02, 2006	20.01	20.42	19.89	19.99	9,024,985	+0.04(+0.20%)
Feb 01, 2006	20.23	20.23	19.75	19.95	19,039,466	-0.87(-4.16%)
Jan 31, 2006	19.70	21.30	19.70	20.82	23,831,106	+1.82(+9.60%)
Jan 30, 2006	19.27	19.30	18.95	19.00	5,990,230	-0.09(-0.45%)
Jan 27, 2006	18.84	19.15	18.82	19.08	5,198,785	+0.28(+1.51%)
Jan 26, 2006	18.64	18.86	18.61	18.80	4,201,724	+0.30(+1.64%)
Jan 25, 2006	18.80	18.90	18.37	18.49	7,197,142	-0.24(-1.27%)
Jan 24, 2006	18.67	18.88	18.59	18.73	4,013,811	+0.26(+1.43%)
Jan 23, 2006	18.35	18.61	18.34	18.47	4,835,667	+0.28(+1.53%)
Jan 20, 2006	18.64	18.67	18.18	18.19	6,285,868	-0.39(-2.10%)
Jan 19, 2006	18.51	18.64	18.41	18.58	6,535,057	+0.09(+0.46%)
Jan 18, 2006	17.45	18.57	17.45	18.49	9,924,155	+0.79(+4.48%)
Jan 17, 2006	17.81	17.96	17.55	17.70	4,997,406	-0.01(-0.04%)
Jan 13, 2006	17.90	18.14	17.64	17.71	4,919,184	-0.19(-1.07%)
Jan 12, 2006	17.81	18.01	17.56	17.90	5,673,258	+0.21(+1.20%)
Jan 11, 2006	17.42	17.71	17.39	17.69	5,245,385	+0.37(+2.14%)
Jan 10, 2006	17.48	17.63	17.26	17.32	4,561,665	-0.11(-0.64%)
Jan 09, 2006	17.26	17.78	17.26	17.43	9,063,113	+0.21(+1.23%)
Jan 06, 2006	17.00	17.22	16.84	17.22	5,182,596	+0.50(+2.96%)
Jan 05, 2006	17.18	17.18	16.69	16.72	7,792,503	-0.41(-2.39%)
Jan 04, 2006	16.27	17.18	16.26	17.13	15,009,768	+1.02(+6.32%)

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.