Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.70	25.10	24.70	24.70	17,182	-0.60(-2.37%)
Mar 30, 2006	25.30	25.65	25.20	25.30	20,699	+2.30(+10.00%)
Mar 29, 2006	23.00	23.35	23.00	23.00	9,734	+1.75(+8.24%)
Mar 28, 2006	20.35	21.70	21.20	21.25	12,366	+0.90(+4.42%)
Mar 27, 2006	20.35	20.50	20.05	20.35	5,544	-0.75(-3.55%)
Mar 24, 2006	21.30	21.20	21.05	21.10	7,670	-0.35(-1.63%)
Mar 21, 2006	21.45	21.45	21.05	21.45	4,601	+0.15(+0.70%)
Mar 20, 2006	21.30	21.85	21.25	21.30	10,058	+0.25(+1.19%)
Mar 17, 2006	21.05	21.30	20.85	21.05	16,600	-0.35(-1.64%)
Mar 16, 2006	21.40	21.40	21.00	21.40	10,209	-0.35(-1.61%)
Mar 15, 2006	21.50	21.80	21.35	21.75	5,204	+0.25(+1.16%)
Mar 14, 2006	21.35	21.50	21.05	21.50	3,460	+0.15(+0.70%)
Mar 13, 2006	21.35	21.60	21.15	21.35	4,750	+0.40(+1.91%)
Mar 10, 2006	20.95	20.95	20.50	20.95	11,211	-0.05(-0.24%)
Mar 09, 2006	21.00	21.20	20.75	21.00	5,792	-0.15(-0.71%)
Mar 08, 2006	21.15	21.30	21.00	21.15	9,085	-0.55(-2.53%)
Mar 07, 2006	21.70	22.25	21.70	21.70	10,180	-0.75(-3.34%)
Mar 06, 2006	22.45	22.45	22.45	22.45	0	+0.00(+0.00%)
Mar 03, 2006	22.45	22.45	22.05	22.45	19,655	+0.55(+2.51%)
Mar 02, 2006	21.90	22.05	21.40	21.90	4,200	+0.30(+1.39%)
Mar 01, 2006	21.60	21.60	21.05	21.60	5,266	+0.20(+0.93%)
Feb 28, 2006	21.85	21.50	21.05	21.40	6,380	-0.45(-2.06%)
Feb 27, 2006	21.85	21.85	21.45	21.85	24,130	-0.05(-0.23%)
Feb 24, 2006	21.90	22.00	21.30	21.90	38,796	+0.05(+0.23%)
Feb 23, 2006	21.85	22.25	21.25	21.85	8,948	+0.85(+4.05%)
Feb 22, 2006	21.00	21.30	20.90	21.00	18,665	+0.35(+1.69%)
Feb 21, 2006	20.65	20.65	20.15	20.65	12,945	+0.85(+4.29%)
Feb 17, 2006	19.80	20.25	19.80	19.80	24,903	-0.30(-1.49%)
Feb 16, 2006	20.10	20.10	19.60	20.10	7,203	+0.95(+4.96%)
Feb 15, 2006	19.15	19.30	19.00	19.15	4,933	-0.20(-1.03%)
Feb 14, 2006	19.35	19.35	19.00	19.35	5,878	+0.30(+1.57%)
Feb 13, 2006	19.05	19.40	19.00	19.05	3,170	+0.25(+1.33%)
Feb 10, 2006	18.80	19.45	18.80	18.80	21,300	+0.00(+0.00%)
Feb 09, 2006	18.80	19.40	18.80	18.80	17,750	-0.35(-1.83%)
Feb 08, 2006	19.15	19.15	18.85	19.15	7,400	+0.00(+0.00%)
Feb 07, 2006	19.45	19.25	19.10	19.15	5,771	-0.30(-1.54%)
Feb 06, 2006	19.45	19.50	19.30	19.45	12,873	-0.10(-0.51%)
Feb 03, 2006	19.55	19.60	19.30	19.55	18,501	-0.40(-2.01%)
Feb 02, 2006	19.95	19.95	19.60	19.95	12,832	-0.05(-0.25%)
Feb 01, 2006	20.00	20.15	19.75	20.00	8,790	+0.00(+0.00%)
Jan 31, 2006	20.00	20.10	19.65	20.00	15,464	+1.40(+7.53%)
Jan 30, 2006	18.60	18.65	18.35	18.60	26,019	+0.00(+0.00%)
Jan 27, 2006	18.60	18.95	18.48	18.60	19,882	-0.25(-1.33%)
Jan 26, 2006	18.85	18.85	18.50	18.85	13,585	+1.10(+6.20%)
Jan 25, 2006	17.75	17.95	17.65	17.75	8,053	+0.95(+5.65%)
Jan 24, 2006	16.80	16.80	16.55	16.80	7,716	+0.05(+0.30%)
Jan 23, 2006	16.75	16.85	16.60	16.75	23,099	-0.30(-1.76%)
Jan 20, 2006	17.05	17.15	16.80	17.05	15,460	+0.15(+0.89%)
Jan 19, 2006	16.90	16.90	16.50	16.90	68,950	+0.25(+1.50%)
Jan 18, 2006	16.65	16.65	16.25	16.65	13,277	+0.65(+4.06%)
Jan 17, 2006	16.00	16.15	15.85	16.00	12,466	+0.10(+0.63%)
Jan 13, 2006	15.90	16.10	15.84	15.90	35,170	-0.35(-2.15%)
Jan 12, 2006	16.25	16.30	16.00	16.25	15,055	-0.35(-2.11%)
Jan 11, 2006	16.60	16.65	16.40	16.60	65,100	-0.95(-5.41%)
Jan 10, 2006	17.55	17.55	17.20	17.55	16,272	+0.20(+1.15%)
Jan 09, 2006	17.35	17.35	17.00	17.35	15,565	+0.25(+1.46%)
Jan 06, 2006	17.10	17.10	16.80	17.10	40,299	-0.20(-1.16%)
Jan 05, 2006	17.30	17.50	17.05	17.30	30,510	-0.50(-2.81%)
Jan 04, 2006	17.15	17.85	17.35	17.80	14,945	+0.65(+3.79%)

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.