Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.09	23.66	23.09	23.63	142,155	+0.56(+2.43%)
Mar 30, 2006	23.05	23.30	22.94	23.07	77,649	+0.03(+0.11%)
Mar 29, 2006	22.53	23.20	22.36	23.04	98,032	+0.63(+2.81%)
Mar 28, 2006	22.22	22.52	22.01	22.42	74,015	+0.23(+1.02%)
Mar 27, 2006	21.93	22.55	21.93	22.19	75,023	+0.18(+0.84%)
Mar 24, 2006	21.82	22.20	21.44	22.01	32,939	+0.12(+0.54%)
Mar 23, 2006	21.80	22.00	21.59	21.89	49,863	+0.08(+0.38%)
Mar 22, 2006	21.91	21.95	21.51	21.80	61,911	-0.09(-0.42%)
Mar 21, 2006	21.46	22.08	21.44	21.90	66,437	+0.34(+1.56%)
Mar 20, 2006	21.84	21.90	21.09	21.56	103,889	-0.49(-2.24%)
Mar 17, 2006	22.29	22.29	21.80	22.06	170,717	-0.23(-1.05%)
Mar 16, 2006	22.21	22.29	22.01	22.29	42,433	+0.11(+0.49%)
Mar 15, 2006	21.89	22.28	21.84	22.18	69,434	+0.29(+1.34%)
Mar 14, 2006	20.97	21.92	20.97	21.89	111,076	+0.81(+3.86%)
Mar 13, 2006	20.82	21.10	20.61	21.07	146,976	+0.50(+2.45%)
Mar 10, 2006	20.08	20.96	20.08	20.57	239,156	+0.68(+3.41%)
Mar 09, 2006	19.86	19.92	19.56	19.89	199,524	+0.47(+2.42%)
Mar 08, 2006	19.20	19.60	19.16	19.42	92,782	+0.19(+1.00%)
Mar 07, 2006	19.20	19.41	19.11	19.23	119,905	+0.01(+0.04%)
Mar 06, 2006	19.35	19.47	19.08	19.22	57,235	+0.03(+0.13%)
Mar 03, 2006	19.55	19.62	18.93	19.20	47,933	-0.32(-1.63%)
Mar 02, 2006	19.24	19.62	18.92	19.52	98,210	+0.33(+1.70%)
Mar 01, 2006	19.10	19.24	18.71	19.19	89,172	+0.26(+1.37%)
Feb 28, 2006	18.78	19.19	18.69	18.93	62,716	+0.15(+0.80%)
Feb 27, 2006	18.64	18.83	18.48	18.78	28,449	+0.31(+1.68%)
Feb 24, 2006	18.62	18.67	18.44	18.47	50,636	-0.01(-0.05%)
Feb 23, 2006	18.80	18.84	18.39	18.48	55,523	-0.33(-1.74%)
Feb 22, 2006	19.34	19.35	18.53	18.80	125,493	-0.29(-1.49%)
Feb 21, 2006	19.16	19.58	18.92	19.09	59,338	-0.08(-0.39%)
Feb 17, 2006	19.11	19.26	18.79	19.16	100,622	+0.15(+0.79%)
Feb 16, 2006	18.71	19.24	18.54	19.01	45,926	+0.02(+0.09%)
Feb 15, 2006	18.78	19.11	18.65	19.00	51,682	+0.26(+1.39%)
Feb 14, 2006	18.85	19.16	18.61	18.74	54,705	+0.01(+0.04%)
Feb 13, 2006	18.74	19.29	18.44	18.73	35,381	-0.06(-0.31%)
Feb 10, 2006	19.10	19.10	18.07	18.79	80,951	-0.21(-1.10%)
Feb 09, 2006	18.86	19.36	18.86	19.00	119,578	+0.19(+1.03%)
Feb 08, 2006	19.03	19.03	18.74	18.80	69,237	-0.20(-1.06%)
Feb 07, 2006	18.90	19.11	18.86	19.00	50,850	+0.01(+0.04%)
Feb 06, 2006	19.10	19.11	18.89	19.00	225,816	-0.05(-0.26%)
Feb 03, 2006	19.02	19.16	18.79	19.05	40,940	-0.07(-0.35%)
Feb 02, 2006	19.28	19.52	18.74	19.11	79,310	-0.18(-0.96%)
Feb 01, 2006	18.33	19.70	18.31	19.30	272,402	+0.98(+5.35%)
Jan 31, 2006	18.29	18.63	18.24	18.32	297,313	+0.37(+2.06%)
Jan 30, 2006	18.27	18.27	17.68	17.95	129,118	-0.29(-1.56%)
Jan 27, 2006	18.47	18.47	18.02	18.23	79,714	-0.07(-0.37%)
Jan 26, 2006	18.57	18.57	18.23	18.30	89,616	-0.18(-0.95%)
Jan 25, 2006	18.44	18.54	18.26	18.48	69,146	+0.03(+0.18%)
Jan 24, 2006	18.44	18.56	18.32	18.44	71,745	-0.01(-0.05%)
Jan 23, 2006	18.58	18.58	18.37	18.45	118,259	-0.13(-0.72%)
Jan 20, 2006	18.53	18.70	18.27	18.58	61,634	+0.19(+1.05%)
Jan 19, 2006	18.43	18.53	18.29	18.39	135,011	-0.06(-0.32%)
Jan 18, 2006	18.11	18.61	18.06	18.45	94,674	+0.01(+0.05%)
Jan 17, 2006	18.69	18.82	17.81	18.44	97,832	-0.39(-2.05%)
Jan 13, 2006	18.68	18.87	18.53	18.83	63,872	+0.03(+0.13%)
Jan 12, 2006	18.90	18.90	18.53	18.80	100,919	-0.06(-0.31%)
Jan 11, 2006	18.84	18.89	18.73	18.86	72,411	+0.14(+0.76%)
Jan 10, 2006	18.64	18.82	18.33	18.72	85,083	+0.24(+1.32%)
Jan 09, 2006	18.38	18.58	18.38	18.48	58,814	+0.08(+0.46%)
Jan 06, 2006	18.40	18.48	18.13	18.39	174,870	+0.12(+0.64%)
Jan 05, 2006	18.23	18.31	17.87	18.27	113,455	+0.23(+1.25%)
Jan 04, 2006	17.70	18.35	17.49	18.05	315,178	+0.47(+2.67%)

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.