Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.19	19.58	19.19	19.42	282,536	+0.22(+1.17%)
Mar 30, 2006	19.39	19.39	19.09	19.19	395,447	-0.15(-0.77%)
Mar 29, 2006	19.19	19.42	19.04	19.34	426,806	+0.07(+0.39%)
Mar 28, 2006	19.31	19.57	19.19	19.27	343,006	-0.13(-0.68%)
Mar 27, 2006	19.30	19.66	19.24	19.40	297,525	+0.02(+0.13%)
Mar 24, 2006	19.09	19.45	19.03	19.38	238,902	+0.22(+1.17%)
Mar 23, 2006	18.61	19.20	18.53	19.15	406,880	+0.41(+2.21%)
Mar 22, 2006	18.53	19.12	18.48	18.74	323,863	+0.10(+0.53%)
Mar 21, 2006	18.69	19.13	18.49	18.64	525,351	-0.07(-0.35%)
Mar 20, 2006	18.66	18.92	18.57	18.70	447,165	-0.07(-0.40%)
Mar 17, 2006	18.77	18.94	18.61	18.78	654,832	+0.03(+0.18%)
Mar 16, 2006	19.31	19.47	18.69	18.75	684,121	-0.52(-2.71%)
Mar 15, 2006	19.06	19.31	18.95	19.27	453,277	+0.23(+1.22%)
Mar 14, 2006	18.32	19.27	18.17	19.04	659,040	+0.78(+4.27%)
Mar 13, 2006	18.12	18.44	18.12	18.26	220,854	+0.07(+0.36%)
Mar 10, 2006	18.12	18.44	17.85	18.19	286,022	+0.19(+1.06%)
Mar 09, 2006	18.17	18.46	17.97	18.00	384,465	-0.28(-1.54%)
Mar 08, 2006	18.06	18.59	18.05	18.28	389,556	+0.07(+0.41%)
Mar 07, 2006	18.25	18.54	18.15	18.21	387,862	-0.22(-1.21%)
Mar 06, 2006	18.36	18.65	18.23	18.43	377,286	-0.05(-0.27%)
Mar 03, 2006	18.48	18.86	18.47	18.48	266,951	-0.17(-0.93%)
Mar 02, 2006	18.79	18.98	18.56	18.66	798,138	-0.31(-1.66%)
Mar 01, 2006	18.48	19.10	18.46	18.97	643,253	+0.44(+2.37%)
Feb 28, 2006	18.70	19.02	18.30	18.53	589,051	-0.17(-0.93%)
Feb 27, 2006	18.54	18.93	18.45	18.70	583,133	+0.02(+0.09%)
Feb 24, 2006	18.53	18.72	18.48	18.69	696,639	+0.10(+0.54%)
Feb 23, 2006	18.75	19.00	18.56	18.59	481,204	-0.30(-1.58%)
Feb 22, 2006	18.95	19.06	18.27	18.89	845,505	-0.16(-0.83%)
Feb 21, 2006	19.03	19.32	18.85	19.04	567,577	-0.18(-0.95%)
Feb 17, 2006	19.22	19.68	18.74	19.23	1,136,661	+0.65(+3.48%)
Feb 16, 2006	19.67	19.67	18.37	18.58	1,016,597	+0.02(+0.09%)
Feb 15, 2006	18.03	18.56	17.94	18.56	260,572	+0.12(+0.63%)
Feb 14, 2006	18.16	18.56	17.88	18.45	301,324	+0.25(+1.37%)
Feb 13, 2006	18.12	18.41	18.10	18.20	438,028	-0.10(-0.54%)
Feb 10, 2006	18.16	18.41	17.82	18.30	390,455	+0.07(+0.36%)
Feb 09, 2006	18.03	18.29	17.89	18.23	331,863	+0.11(+0.59%)
Feb 08, 2006	17.77	18.23	17.77	18.12	233,915	+0.31(+1.72%)
Feb 07, 2006	17.82	18.28	17.62	17.82	302,774	-0.12(-0.65%)
Feb 06, 2006	17.51	17.99	17.47	17.93	220,990	+0.33(+1.88%)
Feb 03, 2006	17.57	17.79	17.35	17.60	306,979	-0.19(-1.07%)
Feb 02, 2006	17.94	18.65	17.60	17.79	376,159	-0.41(-2.28%)
Feb 01, 2006	17.83	18.27	17.65	18.21	483,942	+0.18(+1.01%)
Jan 31, 2006	17.93	18.14	17.84	18.03	462,748	-0.05(-0.27%)
Jan 30, 2006	17.93	18.17	17.86	18.07	206,209	+0.02(+0.14%)
Jan 27, 2006	17.96	18.27	17.87	18.05	265,325	-0.06(-0.32%)
Jan 26, 2006	17.49	18.12	17.49	18.11	336,377	+0.56(+3.21%)
Jan 25, 2006	17.30	17.66	17.00	17.54	289,016	+0.39(+2.27%)
Jan 24, 2006	16.20	17.30	16.17	17.16	523,390	-0.07(-0.43%)
Jan 23, 2006	16.82	17.51	16.68	17.23	396,903	+0.33(+1.96%)
Jan 20, 2006	17.38	17.40	16.84	16.90	246,227	-0.57(-3.27%)
Jan 19, 2006	16.72	17.66	16.72	17.47	593,374	+0.75(+4.51%)
Jan 18, 2006	16.32	16.84	16.08	16.72	810,420	+0.80(+5.00%)
Jan 17, 2006	15.81	15.99	15.61	15.92	156,915	-0.10(-0.62%)
Jan 13, 2006	15.96	16.17	15.65	16.02	147,707	-0.17(-1.02%)
Jan 12, 2006	16.09	16.31	16.07	16.19	134,299	-0.07(-0.41%)
Jan 11, 2006	16.04	16.31	15.82	16.25	186,437	+0.08(+0.51%)
Jan 10, 2006	16.12	16.32	15.90	16.17	198,692	-0.08(-0.51%)
Jan 09, 2006	16.02	16.42	15.83	16.25	158,191	+0.23(+1.45%)
Jan 06, 2006	15.65	16.19	15.44	16.02	280,270	+0.37(+2.38%)
Jan 05, 2006	15.56	15.77	15.42	15.65	183,494	+0.02(+0.16%)
Jan 04, 2006	15.37	15.75	15.22	15.62	276,614	+0.25(+1.62%)

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.