Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.44	27.59	26.59	26.91	242,381	-0.41(-1.50%)
Mar 30, 2006	27.59	27.92	27.12	27.32	248,998	-0.28(-1.00%)
Mar 29, 2006	26.36	28.12	26.04	27.59	328,279	+1.57(+6.03%)
Mar 28, 2006	25.89	26.54	25.72	26.02	214,814	+0.17(+0.66%)
Mar 27, 2006	25.94	26.30	25.71	25.85	363,308	+0.32(+1.26%)
Mar 24, 2006	25.06	26.03	24.83	25.53	178,299	+0.60(+2.40%)
Mar 23, 2006	24.58	25.04	24.39	24.94	92,539	+0.39(+1.60%)
Mar 22, 2006	23.83	24.65	23.56	24.54	163,317	+0.70(+2.92%)
Mar 21, 2006	24.04	24.70	23.75	23.85	142,274	-0.11(-0.45%)
Mar 20, 2006	24.34	24.44	23.32	23.95	114,912	-0.13(-0.56%)
Mar 17, 2006	24.02	24.09	23.67	24.09	288,958	+0.03(+0.11%)
Mar 16, 2006	24.07	24.07	23.73	24.06	93,341	+0.10(+0.41%)
Mar 15, 2006	23.30	24.10	23.19	23.96	153,785	+0.78(+3.38%)
Mar 14, 2006	23.30	23.45	22.95	23.18	115,904	-0.01(-0.04%)
Mar 13, 2006	23.64	23.64	23.11	23.19	90,959	-0.44(-1.85%)
Mar 10, 2006	23.43	24.07	23.01	23.63	116,878	+0.78(+3.43%)
Mar 09, 2006	22.94	23.80	22.77	22.84	145,378	-0.28(-1.21%)
Mar 08, 2006	22.43	23.40	22.24	23.12	230,532	+0.57(+2.51%)
Mar 07, 2006	23.93	23.93	21.94	22.56	319,975	-1.42(-5.91%)
Mar 06, 2006	23.98	24.19	23.37	23.97	169,332	-0.10(-0.41%)
Mar 03, 2006	24.65	25.42	23.75	24.07	265,967	+0.00(+0.00%)
Mar 02, 2006	23.98	24.22	23.78	24.07	465,078	+0.09(+0.37%)
Mar 01, 2006	23.54	24.12	23.52	23.98	246,039	+0.48(+2.05%)
Feb 28, 2006	24.37	24.32	22.97	23.50	154,464	-0.87(-3.58%)
Feb 27, 2006	24.21	24.61	23.80	24.37	118,732	+0.17(+0.70%)
Feb 24, 2006	24.70	24.73	23.63	24.20	209,239	-0.53(-2.16%)
Feb 23, 2006	25.10	25.77	24.17	24.74	263,120	-0.12(-0.47%)
Feb 22, 2006	24.38	24.96	23.80	24.86	213,618	+0.48(+1.98%)
Feb 21, 2006	25.17	25.52	23.67	24.37	362,876	-0.82(-3.26%)
Feb 17, 2006	26.06	26.09	24.99	25.19	320,031	-0.78(-3.02%)
Feb 16, 2006	23.63	26.34	23.63	25.98	310,819	+1.75(+7.21%)
Feb 15, 2006	26.34	26.34	23.45	24.23	389,438	-1.93(-7.39%)
Feb 14, 2006	25.42	26.80	25.42	26.17	215,718	+0.70(+2.77%)
Feb 13, 2006	25.59	25.59	24.64	25.46	263,043	-0.29(-1.11%)
Feb 10, 2006	26.02	26.04	24.61	25.75	241,409	-0.20(-0.76%)
Feb 09, 2006	26.28	26.90	25.60	25.94	182,082	-0.20(-0.78%)
Feb 08, 2006	26.37	26.70	24.54	26.15	199,388	-0.25(-0.95%)
Feb 07, 2006	27.53	27.64	25.95	26.40	195,535	-1.36(-4.88%)
Feb 06, 2006	28.06	28.06	26.12	27.75	333,949	-0.04(-0.16%)
Feb 03, 2006	27.00	28.47	26.77	27.80	130,102	+0.60(+2.20%)
Feb 02, 2006	27.90	28.51	26.67	27.20	195,168	-0.23(-0.85%)
Feb 01, 2006	27.24	27.64	26.52	27.43	172,031	-0.05(-0.19%)
Jan 31, 2006	26.67	27.90	25.68	27.49	227,273	+0.49(+1.82%)
Jan 30, 2006	27.32	28.02	26.86	27.00	207,670	-0.32(-1.17%)
Jan 27, 2006	26.69	28.53	26.98	27.32	332,913	+0.62(+2.34%)
Jan 26, 2006	26.33	26.69	25.85	26.69	263,913	+0.61(+2.32%)
Jan 25, 2006	24.97	26.53	24.97	26.09	463,503	+1.10(+4.39%)
Jan 24, 2006	24.96	26.10	24.65	24.99	580,752	+0.55(+2.26%)
Jan 23, 2006	22.85	25.22	22.80	24.44	1,109,048	+2.82(+13.03%)
Jan 20, 2006	21.40	21.75	21.40	21.62	286,460	+0.22(+1.04%)
Jan 19, 2006	21.47	21.64	21.38	21.40	164,970	-0.07(-0.33%)
Jan 18, 2006	21.15	21.49	21.04	21.47	159,616	+0.16(+0.75%)
Jan 17, 2006	20.95	21.61	20.95	21.31	77,652	+0.12(+0.59%)
Jan 13, 2006	20.92	21.30	20.92	21.18	92,339	+0.32(+1.54%)
Jan 12, 2006	21.12	21.20	20.67	20.86	86,930	-0.54(-2.50%)
Jan 11, 2006	21.02	21.66	21.02	21.40	117,638	+0.37(+1.78%)
Jan 10, 2006	21.59	21.59	20.78	21.02	256,092	-0.73(-3.36%)
Jan 09, 2006	21.72	21.80	21.62	21.75	206,078	+0.14(+0.66%)
Jan 06, 2006	22.10	22.24	21.52	21.61	91,866	-0.69(-3.08%)
Jan 05, 2006	22.15	22.48	21.64	22.30	140,293	+0.14(+0.64%)
Jan 04, 2006	22.15	22.37	21.46	22.15	145,876	-0.15(-0.68%)

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.