Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.51	20.89	20.44	20.75	577,153	+0.39(+1.91%)
Mar 30, 2006	20.88	20.95	20.26	20.36	317,862	-0.43(-2.05%)
Mar 29, 2006	20.54	21.01	20.54	20.79	428,817	+0.23(+1.10%)
Mar 28, 2006	19.70	20.87	19.70	20.56	632,289	+0.77(+3.88%)
Mar 27, 2006	19.79	19.84	19.63	19.80	309,889	-0.06(-0.31%)
Mar 24, 2006	20.08	20.08	19.72	19.86	477,628	-0.12(-0.60%)
Mar 23, 2006	20.15	20.17	19.83	19.98	397,260	-0.09(-0.44%)
Mar 22, 2006	20.25	20.25	19.92	20.06	541,647	-0.16(-0.80%)
Mar 21, 2006	20.43	20.50	20.20	20.23	699,586	-0.22(-1.07%)
Mar 20, 2006	20.47	20.55	20.30	20.45	834,777	+0.09(+0.43%)
Mar 17, 2006	20.03	20.37	19.98	20.36	1,129,886	+0.38(+1.92%)
Mar 16, 2006	19.90	19.98	19.75	19.97	452,127	+0.12(+0.62%)
Mar 15, 2006	19.40	19.87	19.28	19.85	554,442	+0.54(+2.81%)
Mar 14, 2006	19.14	19.58	19.10	19.31	622,504	+0.20(+1.03%)
Mar 13, 2006	19.02	19.16	18.88	19.11	885,648	+0.01(+0.06%)
Mar 10, 2006	18.82	19.26	18.79	19.10	2,031,639	+0.94(+5.16%)
Mar 09, 2006	18.25	18.50	18.04	18.16	732,538	+0.48(+2.72%)
Mar 08, 2006	18.15	18.26	17.60	17.68	361,990	-0.40(-2.23%)
Mar 07, 2006	18.09	18.21	17.94	18.09	363,762	+0.03(+0.15%)
Mar 06, 2006	18.38	18.49	17.84	18.06	217,064	-0.18(-0.99%)
Mar 03, 2006	18.07	18.35	17.79	18.24	333,232	+0.20(+1.09%)
Mar 02, 2006	18.17	18.31	17.76	18.04	418,359	-0.22(-1.18%)
Mar 01, 2006	17.87	18.30	17.81	18.26	506,201	+0.52(+2.90%)
Feb 28, 2006	18.60	18.70	17.68	17.74	750,361	-0.85(-4.59%)
Feb 27, 2006	18.34	18.67	18.27	18.60	560,779	+0.41(+2.24%)
Feb 24, 2006	17.89	18.22	17.81	18.19	433,765	+0.29(+1.63%)
Feb 23, 2006	17.88	18.03	17.65	17.90	935,466	-0.07(-0.36%)
Feb 22, 2006	17.29	17.97	17.02	17.96	761,087	+0.84(+4.92%)
Feb 21, 2006	17.34	17.63	16.94	17.12	394,180	-0.21(-1.22%)
Feb 17, 2006	17.38	17.48	16.64	17.33	383,776	+0.03(+0.20%)
Feb 16, 2006	17.21	17.42	17.21	17.30	329,619	+0.00(+0.00%)
Feb 15, 2006	17.23	17.35	17.20	17.30	369,259	-0.04(-0.22%)
Feb 14, 2006	17.38	17.39	17.29	17.34	321,949	+0.00(+0.00%)
Feb 13, 2006	17.26	17.35	17.22	17.34	293,332	+0.05(+0.31%)
Feb 10, 2006	17.29	17.40	17.22	17.28	295,426	-0.08(-0.44%)
Feb 09, 2006	17.37	17.42	17.27	17.36	203,289	+0.04(+0.22%)
Feb 08, 2006	17.36	17.48	17.00	17.32	351,868	+0.00(+0.00%)
Feb 07, 2006	17.46	17.50	17.30	17.32	378,929	-0.10(-0.55%)
Feb 06, 2006	17.25	17.44	17.17	17.42	361,194	+0.22(+1.27%)
Feb 03, 2006	17.08	17.43	17.03	17.20	249,324	+0.05(+0.29%)
Feb 02, 2006	17.34	17.34	17.03	17.15	271,705	-0.20(-1.15%)
Feb 01, 2006	17.11	17.37	17.11	17.35	342,361	+0.24(+1.39%)
Jan 31, 2006	17.11	17.29	16.99	17.11	468,111	+0.00(+0.00%)
Jan 30, 2006	17.12	17.18	16.94	17.11	299,084	-0.08(-0.45%)
Jan 27, 2006	17.03	17.26	16.75	17.19	374,465	+0.15(+0.90%)
Jan 26, 2006	16.95	17.07	16.79	17.03	601,077	+0.23(+1.40%)
Jan 25, 2006	16.85	16.94	16.62	16.80	298,005	-0.00(-0.02%)
Jan 24, 2006	16.42	16.83	16.34	16.80	398,233	+0.46(+2.80%)
Jan 23, 2006	16.01	16.44	16.01	16.34	261,918	+0.28(+1.75%)
Jan 20, 2006	16.33	16.33	15.84	16.06	291,644	-0.21(-1.28%)
Jan 19, 2006	16.02	16.43	15.97	16.27	281,263	+0.22(+1.36%)
Jan 18, 2006	15.84	16.13	15.84	16.05	164,916	+0.05(+0.34%)
Jan 17, 2006	16.12	16.12	15.84	16.00	186,202	-0.10(-0.64%)
Jan 13, 2006	16.11	16.16	16.03	16.10	139,337	+0.01(+0.07%)
Jan 12, 2006	16.05	16.19	15.99	16.09	148,289	-0.01(-0.06%)
Jan 11, 2006	16.07	16.14	16.01	16.10	375,870	-0.02(-0.11%)
Jan 10, 2006	15.93	16.19	15.89	16.12	259,564	+0.07(+0.43%)
Jan 09, 2006	15.96	16.19	15.89	16.05	202,441	-0.00(-0.02%)
Jan 06, 2006	15.84	16.14	15.84	16.05	261,853	+0.20(+1.24%)
Jan 05, 2006	15.78	15.93	15.76	15.86	231,805	+0.02(+0.12%)
Jan 04, 2006	15.64	15.88	15.54	15.84	252,482	+0.22(+1.43%)

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.