Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.87	19.99	19.38	19.95	550,356	+0.12(+0.59%)
Mar 30, 2006	19.94	19.95	19.75	19.83	501,393	-0.11(-0.55%)
Mar 29, 2006	19.63	20.07	19.63	19.94	1,316,533	+0.39(+2.00%)
Mar 28, 2006	19.78	19.81	19.51	19.55	750,038	-0.19(-0.96%)
Mar 27, 2006	19.25	19.89	19.24	19.74	1,353,734	+0.48(+2.49%)
Mar 24, 2006	18.98	19.28	18.98	19.26	587,557	+0.24(+1.29%)
Mar 23, 2006	18.74	19.06	18.72	19.01	563,759	+0.23(+1.21%)
Mar 22, 2006	18.72	18.83	18.64	18.79	452,156	+0.02(+0.10%)
Mar 21, 2006	18.55	18.96	18.50	18.77	869,847	+0.19(+1.04%)
Mar 20, 2006	18.52	18.59	18.36	18.58	867,112	+0.14(+0.77%)
Mar 17, 2006	18.39	18.52	18.37	18.43	720,496	+0.03(+0.14%)
Mar 16, 2006	18.37	18.41	18.28	18.41	936,043	+0.04(+0.22%)
Mar 15, 2006	18.32	18.41	18.26	18.37	853,708	+0.05(+0.26%)
Mar 14, 2006	18.24	18.32	18.17	18.32	333,168	+0.04(+0.22%)
Mar 13, 2006	18.33	18.33	18.21	18.28	323,867	+0.01(+0.08%)
Mar 10, 2006	18.10	18.39	18.06	18.26	510,693	+0.12(+0.66%)
Mar 09, 2006	18.29	18.43	18.07	18.14	818,696	-0.16(-0.90%)
Mar 08, 2006	18.17	18.59	18.11	18.31	925,102	+0.03(+0.16%)
Mar 07, 2006	18.31	18.53	18.18	18.28	470,757	-0.02(-0.10%)
Mar 06, 2006	18.46	18.47	18.22	18.30	603,696	-0.15(-0.83%)
Mar 03, 2006	18.28	18.51	18.18	18.45	592,754	+0.09(+0.48%)
Mar 02, 2006	18.28	18.38	18.17	18.36	578,804	+0.06(+0.34%)
Mar 01, 2006	18.26	18.40	18.24	18.30	1,051,476	+0.00(+0.02%)
Feb 28, 2006	18.55	18.50	18.26	18.30	795,992	-0.25(-1.36%)
Feb 27, 2006	18.29	18.63	18.28	18.55	523,276	+0.26(+1.44%)
Feb 24, 2006	18.57	18.57	18.18	18.29	1,038,893	-0.22(-1.19%)
Feb 23, 2006	18.53	18.62	18.43	18.51	424,529	-0.10(-0.51%)
Feb 22, 2006	18.56	18.70	18.49	18.60	422,614	+0.11(+0.57%)
Feb 21, 2006	18.56	18.62	18.30	18.49	534,491	-0.02(-0.12%)
Feb 17, 2006	18.68	18.72	18.45	18.52	514,249	-0.20(-1.07%)
Feb 16, 2006	18.72	18.77	18.56	18.72	606,978	+0.01(+0.04%)
Feb 15, 2006	18.64	18.82	18.47	18.71	1,109,465	-0.00(-0.02%)
Feb 14, 2006	18.28	18.74	18.21	18.71	842,493	+0.43(+2.38%)
Feb 13, 2006	18.34	18.39	18.19	18.28	812,678	-0.13(-0.71%)
Feb 10, 2006	18.17	18.46	18.13	18.41	939,052	+0.20(+1.12%)
Feb 09, 2006	18.06	18.41	17.99	18.21	986,921	+0.11(+0.61%)
Feb 08, 2006	18.10	18.19	18.00	18.10	1,403,518	-0.17(-0.92%)
Feb 07, 2006	18.28	18.54	18.20	18.26	1,207,665	-0.07(-0.38%)
Feb 06, 2006	18.82	18.83	18.32	18.33	1,474,637	-0.57(-3.04%)
Feb 03, 2006	18.98	19.08	18.68	18.91	1,078,829	-0.11(-0.56%)
Feb 02, 2006	19.12	19.27	18.93	19.01	1,017,557	-0.16(-0.82%)
Feb 01, 2006	19.56	19.56	18.97	19.17	2,212,367	-0.77(-3.87%)
Jan 31, 2006	19.47	19.96	19.28	19.94	1,900,808	+0.27(+1.38%)
Jan 30, 2006	19.16	19.98	19.12	19.67	2,212,093	+0.25(+1.30%)
Jan 27, 2006	18.32	19.97	18.32	19.42	4,097,310	+1.30(+7.18%)
Jan 26, 2006	17.73	18.12	17.43	18.12	4,081,992	+0.12(+0.69%)
Jan 25, 2006	17.95	18.10	17.85	17.99	1,014,822	+0.11(+0.59%)
Jan 24, 2006	17.57	17.99	17.55	17.89	1,405,980	+0.38(+2.19%)
Jan 23, 2006	17.31	17.55	17.19	17.50	1,029,046	+0.27(+1.57%)
Jan 20, 2006	17.15	17.42	17.05	17.23	1,744,618	+0.04(+0.21%)
Jan 19, 2006	17.58	17.67	17.07	17.20	2,341,476	-0.60(-3.35%)
Jan 18, 2006	17.81	17.91	17.74	17.79	963,944	-0.18(-1.02%)
Jan 17, 2006	17.99	18.01	17.55	17.98	1,493,511	-0.19(-1.07%)
Jan 13, 2006	18.48	18.50	18.11	18.17	1,579,402	-0.36(-1.93%)
Jan 12, 2006	18.89	18.89	18.42	18.53	913,613	-0.47(-2.46%)
Jan 11, 2006	19.08	19.08	18.75	19.00	1,071,991	-0.12(-0.63%)
Jan 10, 2006	18.81	19.12	18.69	19.12	910,057	+0.15(+0.81%)
Jan 09, 2006	18.70	19.19	18.70	18.96	925,649	+0.26(+1.41%)
Jan 06, 2006	18.81	18.83	18.54	18.70	818,149	+0.05(+0.29%)
Jan 05, 2006	18.60	18.81	18.50	18.64	693,963	+0.05(+0.26%)
Jan 04, 2006	18.70	18.70	18.58	18.60	1,091,686	-0.21(-1.13%)

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.