Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.67	18.86	18.52	18.52	2,305	-0.41(-2.17%)
Mar 30, 2006	18.79	18.93	18.48	18.93	4,273	-0.81(-4.09%)
Mar 29, 2006	18.52	19.73	18.52	19.73	4,790	+1.12(+6.00%)
Mar 28, 2006	18.71	18.71	18.52	18.62	5,924	+0.02(+0.09%)
Mar 27, 2006	18.64	18.73	18.51	18.60	5,497	-0.06(-0.32%)
Mar 24, 2006	18.50	18.70	18.44	18.66	2,166	+0.17(+0.91%)
Mar 23, 2006	19.30	19.30	18.09	18.49	6,428	+0.81(+4.56%)
Mar 22, 2006	18.19	18.19	17.68	17.68	5,356	-0.39(-2.18%)
Mar 21, 2006	18.41	19.09	18.03	18.08	8,951	-0.51(-2.76%)
Mar 20, 2006	18.78	18.78	18.09	18.59	9,251	-0.34(-1.82%)
Mar 17, 2006	19.51	19.51	18.93	18.93	43,736	-0.39(-2.00%)
Mar 16, 2006	18.70	19.43	18.70	19.32	3,253	+0.62(+3.32%)
Mar 15, 2006	18.89	18.89	18.40	18.70	6,911	-0.03(-0.13%)
Mar 14, 2006	19.25	19.25	18.52	18.73	4,267	-0.51(-2.66%)
Mar 13, 2006	19.13	19.59	18.94	19.24	3,191	+0.63(+3.39%)
Mar 10, 2006	18.86	18.93	18.61	18.61	2,106	-0.49(-2.55%)
Mar 09, 2006	19.24	19.36	19.09	19.09	6,315	-0.27(-1.39%)
Mar 08, 2006	19.41	19.41	19.11	19.36	2,249	-0.70(-3.48%)
Mar 07, 2006	20.52	21.40	20.06	20.06	6,363	-0.36(-1.77%)
Mar 06, 2006	20.44	20.45	20.37	20.42	3,141	-0.02(-0.08%)
Mar 03, 2006	20.72	21.51	20.44	20.44	3,442	-0.54(-2.56%)
Mar 02, 2006	21.31	21.34	20.37	20.98	3,809	-0.53(-2.46%)
Mar 01, 2006	20.37	21.51	20.37	21.51	991	+0.92(+4.49%)
Feb 28, 2006	21.00	21.00	20.58	20.58	1,904	-0.42(-2.00%)
Feb 27, 2006	20.95	21.55	20.72	21.00	1,428	+0.08(+0.40%)
Feb 24, 2006	20.71	20.93	20.71	20.92	657	-0.05(-0.24%)
Feb 23, 2006	21.67	21.67	20.93	20.97	1,309	-0.48(-2.23%)
Feb 22, 2006	21.60	21.70	20.44	21.45	2,098	+0.49(+2.32%)
Feb 21, 2006	20.88	20.96	20.50	20.96	9,165	-0.13(-0.60%)
Feb 17, 2006	21.59	21.63	21.09	21.09	4,086	-0.01(-0.04%)
Feb 16, 2006	21.51	21.51	21.09	21.09	1,904	+0.18(+0.88%)
Feb 15, 2006	20.50	20.91	20.50	20.91	1,849	+0.44(+2.13%)
Feb 14, 2006	20.19	21.13	20.19	20.47	3,577	+0.55(+2.74%)
Feb 13, 2006	20.41	21.14	19.93	19.93	6,668	-0.03(-0.13%)
Feb 10, 2006	19.78	20.02	19.78	19.95	982	+0.15(+0.76%)
Feb 09, 2006	20.15	20.20	19.80	19.80	1,820	-0.03(-0.17%)
Feb 08, 2006	19.32	19.83	19.32	19.83	1,693	+0.50(+2.56%)
Feb 07, 2006	19.75	19.75	19.34	19.34	465	-0.87(-4.28%)
Feb 06, 2006	20.67	20.67	20.20	20.20	834	-0.44(-2.12%)
Feb 03, 2006	20.62	20.73	20.30	20.64	2,176	-0.06(-0.28%)
Feb 02, 2006	22.03	22.03	20.30	20.70	2,975	-1.32(-5.99%)
Feb 01, 2006	20.48	23.10	20.17	22.02	1,173	+1.77(+8.76%)
Jan 31, 2006	21.30	21.39	20.25	20.25	2,128	-1.17(-5.45%)
Jan 30, 2006	22.01	22.17	21.06	21.41	3,409	-0.92(-4.10%)
Jan 27, 2006	22.90	22.90	22.24	22.33	9,602	-0.81(-3.52%)
Jan 26, 2006	22.67	23.14	22.67	23.14	2,226	+1.26(+5.76%)
Jan 25, 2006	21.55	21.88	21.55	21.88	1,310	+0.63(+2.96%)
Jan 24, 2006	20.85	21.25	20.46	21.25	1,257	+0.83(+4.07%)
Jan 23, 2006	21.00	21.00	20.41	20.42	7,198	-0.55(-2.60%)
Jan 20, 2006	21.00	21.00	20.84	20.97	6,703	-0.03(-0.16%)
Jan 19, 2006	20.71	21.00	20.71	21.00	391	+0.57(+2.80%)
Jan 18, 2006	20.25	20.49	20.04	20.43	1,964	+0.18(+0.91%)
Jan 17, 2006	20.14	20.25	20.14	20.25	1,084	+0.17(+0.84%)
Jan 13, 2006	19.74	20.08	19.74	20.08	5,454	+0.60(+3.11%)
Jan 12, 2006	19.95	20.00	19.47	19.47	4,880	-0.43(-2.15%)
Jan 11, 2006	20.52	20.52	19.90	19.90	4,799	-0.78(-3.78%)
Jan 10, 2006	20.28	20.68	20.28	20.68	4,358	+0.29(+1.44%)
Jan 09, 2006	20.76	20.76	20.39	20.39	238	-0.36(-1.74%)
Jan 06, 2006	20.76	21.00	20.33	20.75	19,603	-0.03(-0.12%)
Jan 05, 2006	20.77	20.77	20.53	20.77	2,304	+0.03(+0.12%)
Jan 04, 2006	20.75	20.75	20.75	20.75	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.