Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.49	18.67	18.33	18.33	2,328	-0.41(-2.17%)
Mar 30, 2006	18.61	18.74	18.30	18.74	4,316	-0.80(-4.09%)
Mar 29, 2006	18.34	19.54	18.34	19.54	4,837	+1.11(+6.00%)
Mar 28, 2006	18.52	18.52	18.34	18.43	5,983	+0.02(+0.09%)
Mar 27, 2006	18.46	18.55	18.32	18.42	5,552	-0.06(-0.32%)
Mar 24, 2006	18.32	18.51	18.26	18.47	2,188	+0.17(+0.91%)
Mar 23, 2006	19.11	19.11	17.91	18.31	6,492	+0.80(+4.56%)
Mar 22, 2006	18.01	18.01	17.51	17.51	5,410	-0.39(-2.18%)
Mar 21, 2006	18.23	18.90	17.85	17.90	9,041	-0.51(-2.76%)
Mar 20, 2006	18.59	18.59	17.92	18.41	9,344	-0.34(-1.82%)
Mar 17, 2006	19.32	19.32	18.74	18.75	44,172	-0.38(-2.00%)
Mar 16, 2006	18.51	19.24	18.51	19.13	3,285	+0.62(+3.32%)
Mar 15, 2006	18.71	18.71	18.22	18.51	6,980	-0.02(-0.13%)
Mar 14, 2006	19.06	19.06	18.34	18.54	4,310	-0.51(-2.66%)
Mar 13, 2006	18.94	19.40	18.76	19.05	3,223	+0.62(+3.39%)
Mar 10, 2006	18.67	18.75	18.42	18.42	2,128	-0.48(-2.55%)
Mar 09, 2006	19.05	19.16	18.91	18.91	6,378	-0.27(-1.39%)
Mar 08, 2006	19.21	19.21	18.92	19.17	2,272	-0.69(-3.48%)
Mar 07, 2006	20.32	21.19	19.86	19.86	6,427	-0.36(-1.77%)
Mar 06, 2006	20.24	20.25	20.17	20.22	3,172	-0.02(-0.08%)
Mar 03, 2006	20.52	21.29	20.24	20.24	3,476	-0.53(-2.56%)
Mar 02, 2006	21.10	21.13	20.17	20.77	3,847	-0.52(-2.46%)
Mar 01, 2006	20.17	21.29	20.17	21.29	1,001	+0.91(+4.49%)
Feb 28, 2006	20.79	20.79	20.38	20.38	1,923	-0.42(-2.00%)
Feb 27, 2006	20.74	21.33	20.51	20.79	1,442	+0.08(+0.40%)
Feb 24, 2006	20.50	20.72	20.50	20.71	663	-0.05(-0.24%)
Feb 23, 2006	21.46	21.46	20.73	20.76	1,322	-0.47(-2.23%)
Feb 22, 2006	21.38	21.48	20.24	21.23	2,119	+0.48(+2.32%)
Feb 21, 2006	20.67	20.75	20.29	20.75	9,257	-0.12(-0.60%)
Feb 17, 2006	21.38	21.42	20.88	20.88	4,127	-0.01(-0.04%)
Feb 16, 2006	21.29	21.29	20.88	20.89	1,923	+0.18(+0.88%)
Feb 15, 2006	20.29	20.70	20.29	20.70	1,868	+0.43(+2.13%)
Feb 14, 2006	19.99	20.92	19.99	20.27	3,612	+0.54(+2.74%)
Feb 13, 2006	20.21	20.93	19.73	19.73	6,735	-0.03(-0.13%)
Feb 10, 2006	19.59	19.83	19.59	19.75	991	+0.15(+0.76%)
Feb 09, 2006	19.95	20.00	19.60	19.60	1,838	-0.03(-0.17%)
Feb 08, 2006	19.13	19.64	19.13	19.64	1,710	+0.49(+2.56%)
Feb 07, 2006	19.55	19.55	19.15	19.15	470	-0.86(-4.28%)
Feb 06, 2006	20.47	20.47	20.00	20.00	842	-0.43(-2.12%)
Feb 03, 2006	20.41	20.53	20.10	20.44	2,197	-0.06(-0.28%)
Feb 02, 2006	21.81	21.81	20.10	20.49	3,005	-1.31(-5.99%)
Feb 01, 2006	20.28	22.87	19.97	21.80	1,185	+1.75(+8.76%)
Jan 31, 2006	21.09	21.18	20.05	20.05	2,149	-1.16(-5.45%)
Jan 30, 2006	21.79	21.95	20.85	21.20	3,443	-0.91(-4.10%)
Jan 27, 2006	22.67	22.67	22.02	22.11	9,698	-0.81(-3.52%)
Jan 26, 2006	22.45	22.91	22.45	22.91	2,248	+1.25(+5.76%)
Jan 25, 2006	21.33	21.67	21.33	21.67	1,323	+0.62(+2.96%)
Jan 24, 2006	20.64	21.04	20.26	21.04	1,269	+0.82(+4.07%)
Jan 23, 2006	20.79	20.79	20.21	20.22	7,270	-0.54(-2.60%)
Jan 20, 2006	20.79	20.79	20.64	20.76	6,769	-0.03(-0.16%)
Jan 19, 2006	20.50	20.79	20.50	20.79	395	+0.57(+2.80%)
Jan 18, 2006	20.05	20.29	19.84	20.23	1,983	+0.18(+0.91%)
Jan 17, 2006	19.94	20.05	19.94	20.05	1,095	+0.17(+0.84%)
Jan 13, 2006	19.55	19.88	19.55	19.88	5,508	+0.60(+3.11%)
Jan 12, 2006	19.75	19.80	19.28	19.28	4,929	-0.42(-2.15%)
Jan 11, 2006	20.32	20.32	19.70	19.70	4,847	-0.77(-3.78%)
Jan 10, 2006	20.08	20.48	20.08	20.48	4,401	+0.29(+1.44%)
Jan 09, 2006	20.55	20.55	20.19	20.19	240	-0.36(-1.74%)
Jan 06, 2006	20.55	20.79	20.13	20.54	19,799	-0.03(-0.12%)
Jan 05, 2006	20.57	20.57	20.33	20.57	2,327	+0.03(+0.12%)
Jan 04, 2006	20.54	20.54	20.54	20.54	0	+0.00(+0.00%)

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.