Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	25.51	25.81	25.31	25.56	420,676	+0.01(+0.04%)
Mar 30, 2006	25.07	25.65	25.06	25.55	408,171	+0.43(+1.71%)
Mar 29, 2006	24.91	25.16	24.71	25.12	365,061	+0.16(+0.64%)
Mar 28, 2006	24.90	25.13	24.66	24.96	346,161	+0.05(+0.20%)
Mar 27, 2006	24.90	24.95	24.60	24.91	363,678	-0.08(-0.32%)
Mar 24, 2006	25.07	25.36	24.81	24.99	445,317	+0.02(+0.08%)
Mar 23, 2006	24.15	25.07	24.15	24.97	748,700	+0.73(+3.01%)
Mar 22, 2006	23.97	24.30	23.91	24.24	519,300	+0.14(+0.58%)
Mar 21, 2006	23.88	24.42	23.85	24.10	461,934	+0.10(+0.42%)
Mar 20, 2006	23.88	24.23	23.88	24.00	421,637	+0.01(+0.04%)
Mar 17, 2006	23.21	24.29	23.21	23.99	1,734,182	+0.67(+2.87%)
Mar 16, 2006	24.26	24.58	22.71	23.32	2,806,551	-0.97(-3.99%)
Mar 15, 2006	26.10	26.15	24.19	24.29	2,223,815	-1.72(-6.61%)
Mar 14, 2006	25.66	26.15	25.57	26.01	706,558	+0.25(+0.97%)
Mar 13, 2006	24.65	25.90	24.57	25.76	1,304,490	+1.25(+5.10%)
Mar 10, 2006	23.88	24.54	23.72	24.51	744,918	+0.71(+2.98%)
Mar 09, 2006	23.85	23.93	23.67	23.80	328,988	-0.07(-0.29%)
Mar 08, 2006	23.77	23.94	23.54	23.87	885,608	+0.26(+1.10%)
Mar 07, 2006	23.60	23.69	23.50	23.61	509,105	+0.00(+0.00%)
Mar 06, 2006	23.72	23.81	23.54	23.61	321,437	-0.13(-0.55%)
Mar 03, 2006	23.70	24.00	23.50	23.74	545,476	+0.04(+0.17%)
Mar 02, 2006	23.30	23.79	23.18	23.70	566,911	+0.27(+1.15%)
Mar 01, 2006	23.50	23.52	22.95	23.43	326,138	+0.09(+0.39%)
Feb 28, 2006	23.76	23.70	23.21	23.34	488,448	-0.42(-1.77%)
Feb 27, 2006	23.35	23.81	23.31	23.76	415,448	+0.52(+2.24%)
Feb 24, 2006	23.35	23.35	22.84	23.24	374,798	+0.00(+0.00%)
Feb 23, 2006	23.32	23.41	23.10	23.24	423,474	-0.03(-0.13%)
Feb 22, 2006	23.16	23.31	22.94	23.27	272,907	+0.25(+1.09%)
Feb 21, 2006	23.10	23.15	22.90	23.02	419,405	-0.11(-0.48%)
Feb 17, 2006	23.36	23.36	23.04	23.13	479,687	-0.21(-0.90%)
Feb 16, 2006	23.27	23.40	23.15	23.34	745,200	+0.19(+0.82%)
Feb 15, 2006	23.29	23.29	22.90	23.15	578,697	+0.03(+0.13%)
Feb 14, 2006	22.67	23.16	22.56	23.12	450,491	+0.52(+2.30%)
Feb 13, 2006	22.88	22.94	22.53	22.60	283,293	-0.41(-1.78%)
Feb 10, 2006	23.07	23.27	22.55	23.01	503,114	+0.02(+0.09%)
Feb 09, 2006	23.60	24.00	22.95	22.99	1,116,650	-0.51(-2.17%)
Feb 08, 2006	23.64	23.80	23.47	23.50	1,000,589	-0.30(-1.26%)
Feb 07, 2006	21.40	24.30	21.32	23.80	2,686,277	+3.23(+15.70%)
Feb 06, 2006	20.54	20.80	20.24	20.57	795,274	+0.07(+0.34%)
Feb 03, 2006	20.61	20.61	20.40	20.50	353,879	-0.04(-0.19%)
Feb 02, 2006	20.55	20.66	20.37	20.54	545,280	+0.12(+0.59%)
Feb 01, 2006	20.60	20.63	20.37	20.42	636,752	-0.08(-0.39%)
Jan 31, 2006	20.37	20.60	20.23	20.50	390,414	+0.19(+0.94%)
Jan 30, 2006	20.40	20.45	20.27	20.31	381,717	-0.01(-0.05%)
Jan 27, 2006	20.76	20.90	20.24	20.32	619,837	-0.31(-1.50%)
Jan 26, 2006	20.33	20.75	20.23	20.63	442,408	+0.32(+1.58%)
Jan 25, 2006	20.57	20.63	20.16	20.31	631,610	-0.37(-1.79%)
Jan 24, 2006	20.52	20.75	20.43	20.68	538,875	+0.25(+1.22%)
Jan 23, 2006	20.41	20.58	20.21	20.43	540,108	+0.12(+0.59%)
Jan 20, 2006	20.30	20.51	20.13	20.31	808,469	+0.14(+0.69%)
Jan 19, 2006	20.09	20.20	19.92	20.17	476,092	+0.17(+0.85%)
Jan 18, 2006	20.00	20.06	19.70	20.00	452,032	-0.05(-0.25%)
Jan 17, 2006	20.28	20.28	19.93	20.05	443,005	-0.22(-1.09%)
Jan 13, 2006	20.11	20.29	19.94	20.27	452,591	+0.31(+1.55%)
Jan 12, 2006	20.02	20.09	19.95	19.96	604,400	-0.01(-0.05%)
Jan 11, 2006	19.64	20.01	19.43	19.97	641,895	+0.50(+2.57%)
Jan 10, 2006	19.20	19.54	19.04	19.47	450,230	+0.30(+1.56%)
Jan 09, 2006	19.10	19.20	19.00	19.17	366,026	+0.22(+1.16%)
Jan 06, 2006	19.09	19.14	18.82	18.95	455,789	+0.05(+0.26%)
Jan 05, 2006	18.84	18.96	18.70	18.90	480,677	+0.22(+1.18%)
Jan 04, 2006	18.80	18.85	18.20	18.68	500,016	-0.18(-0.95%)

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.