Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.55	24.95	24.52	24.84	385,632	+0.34(+1.39%)
Mar 30, 2006	24.46	24.54	24.11	24.50	246,599	+0.11(+0.45%)
Mar 29, 2006	23.54	24.49	23.39	24.39	502,132	+0.86(+3.65%)
Mar 28, 2006	23.76	23.99	23.31	23.53	209,362	-0.14(-0.59%)
Mar 27, 2006	23.50	23.87	23.38	23.67	169,761	+0.11(+0.47%)
Mar 24, 2006	23.35	23.70	23.29	23.56	236,541	+0.06(+0.26%)
Mar 23, 2006	23.47	23.63	23.10	23.50	301,500	+0.08(+0.34%)
Mar 22, 2006	23.04	23.63	23.01	23.42	166,500	+0.26(+1.12%)
Mar 21, 2006	23.94	24.03	23.14	23.16	395,982	-0.85(-3.54%)
Mar 20, 2006	23.87	24.09	23.85	24.01	260,426	+0.04(+0.17%)
Mar 17, 2006	23.85	24.06	23.67	23.97	347,714	+0.22(+0.93%)
Mar 16, 2006	24.08	24.19	23.60	23.75	188,292	-0.26(-1.08%)
Mar 15, 2006	23.94	24.08	23.75	24.01	118,233	+0.09(+0.38%)
Mar 14, 2006	23.40	23.97	23.37	23.92	155,897	+0.45(+1.92%)
Mar 13, 2006	23.95	24.17	23.44	23.47	280,779	-0.49(-2.05%)
Mar 10, 2006	23.39	24.18	23.30	23.96	426,075	+0.66(+2.83%)
Mar 09, 2006	23.35	23.68	23.29	23.30	205,259	-0.08(-0.34%)
Mar 08, 2006	23.41	23.74	23.35	23.38	222,392	-0.13(-0.55%)
Mar 07, 2006	23.85	24.04	23.51	23.51	279,621	-0.52(-2.16%)
Mar 06, 2006	24.51	24.60	23.85	24.03	297,041	-0.62(-2.52%)
Mar 03, 2006	24.69	24.91	24.53	24.65	341,369	-0.22(-0.88%)
Mar 02, 2006	24.65	24.97	24.54	24.87	295,426	+0.03(+0.12%)
Mar 01, 2006	24.53	24.98	24.53	24.84	641,042	+0.29(+1.18%)
Feb 28, 2006	24.77	24.84	24.21	24.55	1,118,554	-0.22(-0.89%)
Feb 27, 2006	23.84	24.79	23.80	24.77	1,080,890	+0.87(+3.64%)
Feb 24, 2006	23.26	23.99	23.01	23.90	874,173	+0.54(+2.31%)
Feb 23, 2006	22.94	23.51	22.91	23.36	417,575	+0.34(+1.48%)
Feb 22, 2006	22.94	23.29	22.55	23.02	755,100	+0.06(+0.26%)
Feb 21, 2006	23.62	23.62	22.79	22.96	936,184	-0.45(-1.92%)
Feb 17, 2006	23.25	23.86	22.90	23.41	2,035,338	+1.06(+4.74%)
Feb 16, 2006	22.51	22.66	22.08	22.35	1,345,800	-0.68(-2.95%)
Feb 15, 2006	22.78	23.10	22.50	23.03	538,558	+0.27(+1.19%)
Feb 14, 2006	21.93	23.03	21.80	22.76	796,339	+0.97(+4.45%)
Feb 13, 2006	22.04	22.15	21.60	21.79	425,031	-0.18(-0.82%)
Feb 10, 2006	21.61	22.02	21.27	21.97	421,768	+0.49(+2.28%)
Feb 09, 2006	21.79	22.15	21.34	21.48	467,221	-0.22(-1.01%)
Feb 08, 2006	21.22	21.78	21.14	21.70	330,802	+0.64(+3.04%)
Feb 07, 2006	21.52	21.60	21.06	21.06	470,410	-0.43(-2.00%)
Feb 06, 2006	21.78	21.78	21.30	21.49	359,295	-0.22(-1.01%)
Feb 03, 2006	21.50	21.78	21.18	21.71	224,110	+0.01(+0.05%)
Feb 02, 2006	21.85	21.90	21.20	21.70	469,357	-0.20(-0.91%)
Feb 01, 2006	21.85	22.01	21.59	21.90	343,590	-0.15(-0.68%)
Jan 31, 2006	21.70	22.05	21.32	22.05	368,470	+0.30(+1.38%)
Jan 30, 2006	21.58	21.97	21.58	21.75	213,394	+0.02(+0.09%)
Jan 27, 2006	22.07	22.28	21.67	21.73	206,067	-0.23(-1.05%)
Jan 26, 2006	21.70	22.03	21.53	21.96	194,271	+0.34(+1.57%)
Jan 25, 2006	21.74	21.88	21.50	21.62	330,467	-0.22(-1.01%)
Jan 24, 2006	21.33	21.95	21.26	21.84	650,258	+0.45(+2.10%)
Jan 23, 2006	21.27	21.52	21.15	21.39	495,854	+0.09(+0.42%)
Jan 20, 2006	21.86	21.86	21.13	21.30	511,095	-0.53(-2.43%)
Jan 19, 2006	22.06	22.11	21.65	21.83	298,055	-0.09(-0.41%)
Jan 18, 2006	22.18	22.40	21.82	21.92	365,083	-0.48(-2.14%)
Jan 17, 2006	22.37	22.49	22.05	22.40	285,729	+0.09(+0.40%)
Jan 13, 2006	22.41	22.47	22.20	22.31	205,766	+0.12(+0.54%)
Jan 12, 2006	22.50	22.54	22.07	22.19	296,600	-0.39(-1.73%)
Jan 11, 2006	22.90	22.92	22.41	22.58	387,852	-0.39(-1.70%)
Jan 10, 2006	23.13	23.14	22.65	22.97	317,566	-0.16(-0.69%)
Jan 09, 2006	23.20	23.24	22.92	23.13	236,127	-0.01(-0.04%)
Jan 06, 2006	23.04	23.17	22.77	23.14	390,408	+0.13(+0.56%)
Jan 05, 2006	22.94	23.01	22.70	23.01	279,995	+0.25(+1.10%)
Jan 04, 2006	22.75	22.98	22.58	22.76	366,472	+0.08(+0.35%)

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.