Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.42	22.42	21.78	22.01	9,931,427	-0.51(-2.26%)
Mar 30, 2006	22.39	22.71	22.23	22.52	13,389,107	+0.53(+2.43%)
Mar 29, 2006	20.97	22.09	20.90	21.98	12,692,465	+1.10(+5.29%)
Mar 28, 2006	20.99	21.33	20.66	20.88	12,850,806	+0.19(+0.91%)
Mar 27, 2006	19.96	20.91	19.95	20.69	12,673,182	+0.92(+4.66%)
Mar 24, 2006	19.51	19.97	19.44	19.77	5,838,757	+0.34(+1.72%)
Mar 23, 2006	18.98	19.49	18.97	19.43	5,816,757	+0.40(+2.13%)
Mar 22, 2006	18.89	19.33	18.79	19.03	6,809,710	+0.25(+1.33%)
Mar 21, 2006	19.04	19.42	18.78	18.78	7,994,952	-0.60(-3.10%)
Mar 20, 2006	19.56	19.82	19.27	19.38	5,420,771	-0.22(-1.11%)
Mar 17, 2006	19.59	20.02	19.44	19.60	9,827,406	+0.18(+0.93%)
Mar 16, 2006	19.54	19.79	19.17	19.41	7,447,416	-0.21(-1.07%)
Mar 15, 2006	19.17	19.68	19.17	19.62	7,873,820	+0.51(+2.66%)
Mar 14, 2006	18.41	19.25	18.39	19.12	9,164,713	+0.79(+4.32%)
Mar 13, 2006	18.43	18.51	18.06	18.33	6,993,308	-0.13(-0.68%)
Mar 10, 2006	17.67	18.57	17.35	18.45	9,218,761	+0.65(+3.64%)
Mar 09, 2006	18.08	18.58	17.79	17.80	10,442,298	-0.05(-0.29%)
Mar 08, 2006	17.86	17.99	17.51	17.85	21,627,410	-0.64(-3.44%)
Mar 07, 2006	19.04	19.16	18.34	18.49	9,030,545	-0.56(-2.96%)
Mar 06, 2006	19.79	19.88	18.87	19.05	7,002,543	-0.66(-3.36%)
Mar 03, 2006	19.58	19.96	19.57	19.72	5,461,239	-0.06(-0.30%)
Mar 02, 2006	19.48	19.97	19.16	19.78	8,038,407	+0.62(+3.25%)
Mar 01, 2006	18.64	19.34	18.62	19.15	8,346,125	+0.51(+2.75%)
Feb 28, 2006	18.95	18.96	18.55	18.64	11,857,581	-0.31(-1.61%)
Feb 27, 2006	19.10	19.22	18.84	18.95	10,388,250	-0.52(-2.67%)
Feb 24, 2006	19.11	19.57	18.87	19.47	12,546,076	+0.46(+2.40%)
Feb 23, 2006	20.25	20.38	18.69	19.01	14,546,375	-1.26(-6.20%)
Feb 22, 2006	20.10	20.38	19.96	20.27	10,539,801	+0.22(+1.12%)
Feb 21, 2006	19.61	20.16	19.61	20.04	7,331,716	+0.54(+2.79%)
Feb 17, 2006	19.61	20.14	19.39	19.50	9,966,463	+0.25(+1.28%)
Feb 16, 2006	18.63	19.33	18.50	19.25	10,677,500	+0.74(+4.00%)
Feb 15, 2006	19.21	19.29	18.37	18.51	14,405,960	-0.81(-4.21%)
Feb 14, 2006	18.89	19.41	18.62	19.32	11,238,072	+0.56(+3.00%)
Feb 13, 2006	19.14	19.56	18.67	18.76	15,297,608	-0.36(-1.89%)
Feb 10, 2006	19.97	20.25	18.85	19.12	25,184,222	-1.80(-8.62%)
Feb 09, 2006	21.63	21.90	20.82	20.92	7,601,410	-0.16(-0.75%)
Feb 08, 2006	21.35	21.59	20.72	21.08	12,474,103	-0.28(-1.31%)
Feb 07, 2006	22.64	22.70	21.30	21.36	11,816,570	-1.69(-7.32%)
Feb 06, 2006	22.64	23.22	22.62	23.05	7,633,187	+0.35(+1.52%)
Feb 03, 2006	22.99	23.16	22.46	22.70	6,614,704	-0.29(-1.25%)
Feb 02, 2006	23.68	23.82	22.77	22.99	10,053,373	-0.69(-2.91%)
Feb 01, 2006	23.75	23.93	23.48	23.68	9,305,400	+0.02(+0.09%)
Jan 31, 2006	23.35	23.85	23.10	23.66	11,476,261	+0.35(+1.50%)
Jan 30, 2006	23.13	23.45	22.81	23.31	8,035,963	+0.12(+0.52%)
Jan 27, 2006	22.83	23.56	22.81	23.19	8,611,474	+0.43(+1.89%)
Jan 26, 2006	22.26	22.78	22.02	22.75	8,982,473	+0.49(+2.20%)
Jan 25, 2006	22.26	23.01	22.09	22.26	10,993,365	+0.09(+0.41%)
Jan 24, 2006	21.49	22.23	21.46	22.17	9,990,906	+0.71(+3.29%)
Jan 23, 2006	20.90	21.50	20.55	21.47	12,452,375	+0.34(+1.60%)
Jan 20, 2006	21.85	22.17	21.03	21.13	9,716,867	-0.57(-2.63%)
Jan 19, 2006	21.98	22.00	21.58	21.70	9,009,904	+0.10(+0.48%)
Jan 18, 2006	22.28	22.43	21.39	21.59	11,520,531	-1.15(-5.05%)
Jan 17, 2006	22.55	23.34	22.13	22.74	15,356,273	+0.38(+1.68%)
Jan 13, 2006	21.83	22.40	21.74	22.37	5,771,672	+0.59(+2.70%)
Jan 12, 2006	21.97	22.23	21.62	21.78	6,808,080	-0.43(-1.94%)
Jan 11, 2006	22.60	22.64	22.07	22.21	6,804,550	-0.23(-1.02%)
Jan 10, 2006	20.95	22.45	20.64	22.44	14,634,915	+0.87(+4.01%)
Jan 09, 2006	21.79	21.79	21.45	21.57	7,897,449	-0.17(-0.76%)
Jan 06, 2006	21.76	22.12	21.58	21.74	8,294,250	+0.46(+2.15%)
Jan 05, 2006	21.72	21.82	21.09	21.28	7,563,115	-0.72(-3.26%)
Jan 04, 2006	21.13	22.05	20.99	22.00	15,012,433	+1.20(+5.79%)

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.