Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.89	21.45	20.84	21.19	448,811	+0.10(+0.49%)
Mar 30, 2006	22.26	22.29	20.58	21.09	910,875	-1.04(-4.69%)
Mar 29, 2006	22.42	22.74	22.09	22.13	354,387	-0.17(-0.75%)
Mar 28, 2006	23.08	23.12	21.96	22.30	432,768	-0.70(-3.05%)
Mar 27, 2006	22.82	23.44	22.76	23.00	552,654	+0.23(+1.03%)
Mar 24, 2006	22.12	22.80	21.82	22.76	291,831	+0.79(+3.62%)
Mar 23, 2006	22.66	22.86	21.28	21.97	504,273	-0.62(-2.73%)
Mar 22, 2006	21.90	22.71	21.74	22.58	640,294	+0.72(+3.29%)
Mar 21, 2006	23.17	24.29	21.40	21.87	1,392,712	-1.17(-5.07%)
Mar 20, 2006	22.61	23.35	22.24	23.03	1,730,629	+1.76(+8.26%)
Mar 17, 2006	20.41	21.30	20.39	21.28	616,154	+1.02(+5.03%)
Mar 16, 2006	19.70	20.52	19.62	20.26	432,917	+0.73(+3.73%)
Mar 15, 2006	19.06	19.74	19.00	19.53	341,794	+0.47(+2.45%)
Mar 14, 2006	19.30	19.37	18.59	19.06	320,165	-0.23(-1.21%)
Mar 13, 2006	19.70	20.28	19.09	19.30	229,430	-0.22(-1.15%)
Mar 10, 2006	18.91	19.53	18.00	19.52	285,222	+0.74(+3.93%)
Mar 09, 2006	19.09	19.60	18.71	18.78	332,205	-0.31(-1.62%)
Mar 08, 2006	20.09	20.10	18.72	19.09	567,479	-1.04(-5.15%)
Mar 07, 2006	20.83	21.02	20.09	20.13	189,494	-0.60(-2.89%)
Mar 06, 2006	21.48	21.73	20.57	20.73	241,662	-0.72(-3.36%)
Mar 03, 2006	21.76	21.79	21.07	21.44	178,760	-0.26(-1.21%)
Mar 02, 2006	21.27	21.76	20.95	21.71	273,063	+0.35(+1.66%)
Mar 01, 2006	20.73	21.35	20.56	21.35	245,718	+0.80(+3.91%)
Feb 28, 2006	21.24	21.35	20.09	20.55	305,666	-0.69(-3.26%)
Feb 27, 2006	20.24	21.24	19.58	21.24	451,466	+1.22(+6.12%)
Feb 24, 2006	19.90	20.05	19.53	20.02	154,853	+0.11(+0.56%)
Feb 23, 2006	19.44	20.12	19.22	19.90	164,293	+0.39(+2.01%)
Feb 22, 2006	19.87	19.87	19.25	19.51	174,321	-0.21(-1.09%)
Feb 21, 2006	20.05	20.31	19.45	19.73	220,869	-0.12(-0.61%)
Feb 17, 2006	20.54	20.63	19.63	19.85	267,766	-0.62(-3.01%)
Feb 16, 2006	19.34	20.63	19.32	20.46	398,966	+1.21(+6.31%)
Feb 15, 2006	18.96	19.25	18.59	19.25	120,455	+0.35(+1.83%)
Feb 14, 2006	18.45	18.96	17.98	18.90	199,207	+0.38(+2.07%)
Feb 13, 2006	19.21	19.23	18.46	18.52	138,362	-0.63(-3.27%)
Feb 10, 2006	19.58	19.62	18.42	19.15	287,915	-0.41(-2.10%)
Feb 09, 2006	19.41	19.82	19.32	19.56	300,324	+0.31(+1.60%)
Feb 08, 2006	18.99	19.30	18.64	19.25	218,676	+0.21(+1.13%)
Feb 07, 2006	19.02	19.16	18.88	19.03	273,161	+0.08(+0.44%)
Feb 06, 2006	18.67	19.14	18.67	18.95	261,190	+0.40(+2.17%)
Feb 03, 2006	18.48	18.69	18.17	18.55	190,226	+0.08(+0.46%)
Feb 02, 2006	18.59	18.66	17.90	18.46	217,860	-0.13(-0.70%)
Feb 01, 2006	18.61	18.69	18.31	18.59	150,624	-0.02(-0.10%)
Jan 31, 2006	19.23	19.44	18.02	18.61	547,081	-0.59(-3.07%)
Jan 30, 2006	18.23	19.60	18.16	19.20	915,358	+1.31(+7.31%)
Jan 27, 2006	16.23	17.99	16.15	17.89	578,084	+1.64(+10.06%)
Jan 26, 2006	15.97	16.41	15.71	16.26	172,939	+0.37(+2.35%)
Jan 25, 2006	17.41	17.41	15.77	15.88	685,430	-1.50(-8.60%)
Jan 24, 2006	17.02	17.60	16.69	17.38	321,266	+0.50(+2.99%)
Jan 23, 2006	16.71	16.89	16.65	16.88	137,653	+0.25(+1.52%)
Jan 20, 2006	16.87	16.99	16.60	16.62	133,102	-0.20(-1.17%)
Jan 19, 2006	16.64	16.82	16.59	16.82	100,456	+0.18(+1.07%)
Jan 18, 2006	16.54	16.88	16.54	16.64	75,745	+0.00(+0.00%)
Jan 17, 2006	16.53	16.71	16.50	16.64	129,008	-0.07(-0.39%)
Jan 13, 2006	16.87	17.10	16.59	16.71	156,273	-0.22(-1.32%)
Jan 12, 2006	16.94	17.04	16.74	16.93	146,401	+0.03(+0.17%)
Jan 11, 2006	16.53	16.91	16.38	16.90	157,353	+0.27(+1.63%)
Jan 10, 2006	16.39	16.72	16.29	16.63	116,536	+0.06(+0.34%)
Jan 09, 2006	16.68	16.73	16.55	16.58	112,670	+0.02(+0.11%)
Jan 06, 2006	16.50	16.63	16.37	16.56	139,542	+0.06(+0.34%)
Jan 05, 2006	16.54	16.55	16.24	16.50	146,618	-0.09(-0.56%)
Jan 04, 2006	15.72	16.81	15.65	16.60	186,993	+0.99(+6.35%)

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.