Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.02	20.11	19.81	19.99	18,378	+0.11(+0.57%)
Mar 30, 2006	19.96	20.08	19.59	19.88	38,564	-0.08(-0.42%)
Mar 29, 2006	20.11	20.11	19.71	19.96	10,867	-0.04(-0.19%)
Mar 28, 2006	20.00	20.10	19.99	20.00	16,263	-0.05(-0.23%)
Mar 27, 2006	19.75	20.09	19.67	20.05	51,352	+0.51(+2.60%)
Mar 24, 2006	19.31	19.61	19.31	19.54	14,523	+0.36(+1.86%)
Mar 23, 2006	19.54	19.54	19.14	19.18	12,520	-0.33(-1.67%)
Mar 22, 2006	19.51	19.68	19.17	19.51	19,110	+0.16(+0.82%)
Mar 21, 2006	19.83	19.83	19.27	19.35	78,858	-0.44(-2.22%)
Mar 20, 2006	19.70	19.83	19.55	19.79	30,498	+0.29(+1.48%)
Mar 17, 2006	19.59	19.66	19.22	19.50	39,404	-0.09(-0.46%)
Mar 16, 2006	19.16	19.67	19.12	19.59	75,140	+0.64(+3.36%)
Mar 15, 2006	19.16	19.16	18.79	18.95	35,716	-0.17(-0.87%)
Mar 14, 2006	18.74	19.16	18.64	19.12	43,234	+0.16(+0.84%)
Mar 13, 2006	18.89	18.97	18.54	18.96	15,869	+0.08(+0.44%)
Mar 10, 2006	19.08	19.11	18.74	18.88	56,641	-0.01(-0.04%)
Mar 09, 2006	18.28	19.08	18.28	18.89	131,829	+0.38(+2.05%)
Mar 08, 2006	18.73	18.73	18.33	18.51	45,885	-0.18(-0.97%)
Mar 07, 2006	18.93	18.93	18.66	18.69	46,270	-0.14(-0.73%)
Mar 06, 2006	19.00	19.09	18.63	18.82	54,984	-0.03(-0.16%)
Mar 03, 2006	18.69	18.89	18.69	18.86	35,321	+0.05(+0.28%)
Mar 02, 2006	18.46	18.89	18.43	18.80	123,451	+1.24(+7.04%)
Mar 01, 2006	18.01	18.06	17.54	17.57	99,134	-0.45(-2.48%)
Feb 28, 2006	17.83	18.01	17.84	18.01	41,499	+0.18(+1.02%)
Feb 27, 2006	17.47	17.91	17.23	17.83	47,447	+0.38(+2.17%)
Feb 24, 2006	17.19	17.48	17.19	17.45	83,133	+0.17(+0.97%)
Feb 23, 2006	17.42	17.48	17.25	17.28	48,273	-0.14(-0.83%)
Feb 22, 2006	17.45	17.60	17.31	17.43	75,497	-0.06(-0.35%)
Feb 21, 2006	17.35	17.66	17.35	17.49	69,457	-0.05(-0.30%)
Feb 17, 2006	17.81	17.81	17.38	17.54	52,824	-0.24(-1.37%)
Feb 16, 2006	17.74	17.90	17.68	17.79	42,965	+0.02(+0.09%)
Feb 15, 2006	17.68	17.88	17.61	17.77	70,498	+0.14(+0.77%)
Feb 14, 2006	17.72	17.72	17.41	17.63	66,520	+0.01(+0.05%)
Feb 13, 2006	17.66	17.75	17.52	17.63	40,828	+0.13(+0.73%)
Feb 10, 2006	17.53	17.72	17.13	17.50	37,593	-0.04(-0.22%)
Feb 09, 2006	17.52	17.63	17.08	17.53	79,597	-0.14(-0.82%)
Feb 08, 2006	17.27	17.81	17.25	17.68	87,273	+0.43(+2.51%)
Feb 07, 2006	17.15	17.36	17.03	17.25	49,730	-0.09(-0.52%)
Feb 06, 2006	17.38	17.40	17.00	17.34	61,764	-0.09(-0.52%)
Feb 03, 2006	17.45	17.45	17.19	17.43	85,690	+0.05(+0.31%)
Feb 02, 2006	16.94	17.42	16.72	17.38	216,797	+0.57(+3.39%)
Feb 01, 2006	16.21	16.82	16.02	16.81	121,965	+0.80(+4.98%)
Jan 31, 2006	15.67	16.12	15.45	16.01	46,998	+0.36(+2.33%)
Jan 30, 2006	15.44	15.65	15.40	15.65	50,941	+0.24(+1.58%)
Jan 27, 2006	15.48	15.48	15.29	15.40	19,947	-0.04(-0.25%)
Jan 26, 2006	15.44	15.48	15.25	15.44	15,692	+0.02(+0.15%)
Jan 25, 2006	15.15	15.42	15.08	15.42	39,659	+0.32(+2.11%)
Jan 24, 2006	15.36	15.36	15.09	15.10	43,578	-0.11(-0.70%)
Jan 23, 2006	15.29	15.29	15.06	15.21	32,157	+0.06(+0.40%)
Jan 20, 2006	15.36	15.44	15.11	15.14	29,569	-0.18(-1.19%)
Jan 19, 2006	15.12	15.33	15.02	15.33	68,874	+0.31(+2.10%)
Jan 18, 2006	14.89	15.15	14.86	15.01	64,064	+0.13(+0.89%)
Jan 17, 2006	15.25	15.25	14.86	14.88	34,082	-0.32(-2.10%)
Jan 13, 2006	15.34	15.34	15.06	15.20	52,942	+0.02(+0.15%)
Jan 12, 2006	15.18	15.29	14.86	15.18	134,826	-0.01(-0.05%)
Jan 11, 2006	15.29	15.29	15.14	15.18	73,122	+0.01(+0.05%)
Jan 10, 2006	15.31	15.31	15.12	15.18	54,182	+0.02(+0.10%)
Jan 09, 2006	15.10	15.55	15.10	15.16	163,962	+0.08(+0.50%)
Jan 06, 2006	15.18	15.22	14.82	15.08	159,810	-0.09(-0.60%)
Jan 05, 2006	15.38	15.82	14.42	15.18	624,842	-0.25(-1.62%)
Jan 04, 2006	18.32	18.91	15.20	15.43	596,436	-2.90(-15.82%)

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.