Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.17	19.22	19.06	19.15	143,720	+0.03(+0.16%)
Mar 30, 2006	18.97	19.14	18.94	19.12	210,912	+0.20(+1.06%)
Mar 29, 2006	19.06	19.08	18.90	18.92	163,572	+0.01(+0.05%)
Mar 28, 2006	18.83	19.03	18.82	18.91	272,207	+0.01(+0.05%)
Mar 27, 2006	18.75	18.94	18.68	18.90	162,835	+0.10(+0.53%)
Mar 24, 2006	18.72	19.06	18.68	18.80	160,021	+0.04(+0.21%)
Mar 23, 2006	18.83	18.99	18.59	18.76	78,800	-0.13(-0.69%)
Mar 22, 2006	18.40	18.92	18.40	18.89	148,900	+0.44(+2.38%)
Mar 21, 2006	18.52	18.73	18.42	18.45	169,422	-0.07(-0.38%)
Mar 20, 2006	18.54	18.63	18.49	18.52	463,783	-0.02(-0.11%)
Mar 17, 2006	18.55	18.70	18.45	18.54	374,261	+0.07(+0.38%)
Mar 16, 2006	18.61	18.86	18.43	18.47	117,865	-0.23(-1.23%)
Mar 15, 2006	18.36	19.09	18.20	18.70	303,799	+0.30(+1.63%)
Mar 14, 2006	18.02	18.45	17.99	18.40	395,992	+0.31(+1.71%)
Mar 13, 2006	18.21	18.38	17.88	18.09	418,066	-0.11(-0.60%)
Mar 10, 2006	18.14	18.40	18.06	18.20	252,329	-0.06(-0.33%)
Mar 09, 2006	18.33	18.50	18.13	18.26	337,433	-0.16(-0.87%)
Mar 08, 2006	18.41	18.65	18.20	18.42	131,251	-0.10(-0.54%)
Mar 07, 2006	19.00	19.09	18.38	18.52	246,580	-0.53(-2.78%)
Mar 06, 2006	19.15	19.15	18.99	19.05	236,875	-0.08(-0.42%)
Mar 03, 2006	19.09	19.33	19.06	19.13	257,631	-0.10(-0.52%)
Mar 02, 2006	19.55	19.64	19.05	19.23	350,345	-0.32(-1.64%)
Mar 01, 2006	19.46	19.55	19.18	19.55	143,936	+0.19(+0.98%)
Feb 28, 2006	19.65	19.86	19.25	19.36	213,659	-0.29(-1.48%)
Feb 27, 2006	20.00	20.00	19.43	19.65	538,940	-0.26(-1.31%)
Feb 24, 2006	19.50	19.91	19.45	19.91	151,907	+0.35(+1.79%)
Feb 23, 2006	19.67	19.73	19.49	19.56	263,234	-0.18(-0.91%)
Feb 22, 2006	19.51	19.91	19.50	19.74	378,245	+0.21(+1.08%)
Feb 21, 2006	19.90	20.02	19.52	19.53	460,877	-0.23(-1.16%)
Feb 17, 2006	20.08	20.08	19.75	19.76	552,631	-0.27(-1.35%)
Feb 16, 2006	20.20	20.25	19.84	20.03	170,500	-0.11(-0.55%)
Feb 15, 2006	19.75	20.16	19.70	20.14	333,304	+0.39(+1.97%)
Feb 14, 2006	19.68	20.19	19.68	19.75	309,975	+0.07(+0.36%)
Feb 13, 2006	19.98	19.98	19.63	19.68	317,582	-0.29(-1.45%)
Feb 10, 2006	19.96	20.24	19.62	19.97	825,215	-0.66(-3.20%)
Feb 09, 2006	19.69	21.65	19.14	20.63	1,635,745	-3.03(-12.81%)
Feb 08, 2006	23.44	24.25	23.39	23.66	104,030	+0.20(+0.85%)
Feb 07, 2006	23.51	23.79	23.39	23.46	239,811	-0.26(-1.10%)
Feb 06, 2006	23.52	23.72	23.48	23.72	101,187	+0.17(+0.72%)
Feb 03, 2006	23.56	23.69	23.41	23.55	116,727	-0.03(-0.13%)
Feb 02, 2006	23.92	23.92	23.52	23.58	177,243	-0.32(-1.34%)
Feb 01, 2006	23.71	23.96	23.53	23.90	98,352	+0.26(+1.10%)
Jan 31, 2006	23.50	23.98	23.46	23.64	462,763	+0.07(+0.30%)
Jan 30, 2006	23.69	23.99	23.50	23.57	164,802	-0.16(-0.67%)
Jan 27, 2006	23.80	24.02	23.58	23.73	62,415	-0.07(-0.29%)
Jan 26, 2006	23.20	24.12	22.92	23.80	242,004	+0.69(+2.99%)
Jan 25, 2006	23.18	23.18	22.93	23.11	85,713	-0.04(-0.17%)
Jan 24, 2006	23.10	23.35	23.04	23.15	93,848	+0.01(+0.06%)
Jan 23, 2006	23.31	23.31	23.02	23.14	330,183	+0.01(+0.02%)
Jan 20, 2006	23.56	23.82	23.06	23.13	325,105	-0.54(-2.28%)
Jan 19, 2006	24.03	24.04	23.54	23.67	191,192	-0.33(-1.37%)
Jan 18, 2006	23.50	24.01	23.50	24.00	141,760	+0.25(+1.05%)
Jan 17, 2006	23.96	23.99	23.52	23.75	241,866	-0.17(-0.71%)
Jan 13, 2006	23.87	23.99	23.83	23.92	205,235	+0.16(+0.67%)
Jan 12, 2006	23.70	23.84	23.70	23.76	295,700	+0.04(+0.17%)
Jan 11, 2006	23.50	23.74	23.34	23.72	386,399	+0.17(+0.72%)
Jan 10, 2006	22.91	23.65	22.91	23.55	249,580	+0.51(+2.21%)
Jan 09, 2006	23.12	23.19	22.92	23.04	307,895	+0.05(+0.22%)
Jan 06, 2006	23.22	23.22	22.74	22.99	122,107	-0.07(-0.30%)
Jan 05, 2006	22.83	23.27	22.80	23.06	204,491	+0.15(+0.65%)
Jan 04, 2006	23.20	23.36	22.85	22.91	237,083	-0.33(-1.42%)

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.