Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.95	19.12	18.76	18.86	12,635,787	-0.19(-0.99%)
Mar 30, 2006	19.26	19.61	18.93	19.05	14,639,965	-0.18(-0.91%)
Mar 29, 2006	18.94	19.26	18.68	19.22	16,877,552	+0.32(+1.71%)
Mar 28, 2006	19.37	19.49	18.80	18.90	11,639,765	-0.48(-2.49%)
Mar 27, 2006	19.34	19.68	19.21	19.38	10,909,130	+0.00(+0.00%)
Mar 24, 2006	19.32	19.58	19.09	19.38	8,298,231	+0.06(+0.33%)
Mar 23, 2006	19.12	19.55	18.88	19.32	12,963,844	+0.28(+1.47%)
Mar 22, 2006	19.19	19.55	19.02	19.04	12,721,299	-0.07(-0.37%)
Mar 21, 2006	19.54	19.78	19.03	19.11	16,043,703	-0.49(-2.50%)
Mar 20, 2006	19.19	19.68	18.92	19.60	17,246,010	+0.78(+4.13%)
Mar 17, 2006	19.29	19.30	18.79	18.82	19,111,570	-0.45(-2.33%)
Mar 16, 2006	19.12	19.81	18.98	19.27	28,432,376	+0.39(+2.08%)
Mar 15, 2006	18.28	18.91	18.16	18.88	16,457,701	+0.69(+3.81%)
Mar 14, 2006	17.86	18.35	17.82	18.18	11,641,621	+0.44(+2.49%)
Mar 13, 2006	18.18	18.56	17.69	17.74	14,477,221	+0.05(+0.28%)
Mar 10, 2006	17.72	17.81	17.20	17.69	9,623,167	+0.25(+1.41%)
Mar 09, 2006	17.99	18.13	17.37	17.45	11,355,819	-0.25(-1.39%)
Mar 08, 2006	18.07	18.20	17.46	17.69	18,304,418	-0.51(-2.81%)
Mar 07, 2006	18.56	18.56	17.84	18.21	20,693,328	-0.47(-2.51%)
Mar 06, 2006	18.72	19.10	18.44	18.68	18,155,664	+0.01(+0.08%)
Mar 03, 2006	18.30	19.16	18.21	18.66	21,124,028	+0.27(+1.45%)
Mar 02, 2006	18.32	18.60	18.18	18.39	17,113,530	-0.11(-0.57%)
Mar 01, 2006	17.23	18.68	17.18	18.50	31,834,010	+1.40(+8.19%)
Feb 28, 2006	17.45	17.39	16.82	17.10	11,782,380	-0.35(-2.01%)
Feb 27, 2006	17.23	17.68	17.23	17.45	11,663,177	+0.15(+0.85%)
Feb 24, 2006	17.15	17.37	17.03	17.30	6,042,085	+0.07(+0.41%)
Feb 23, 2006	17.35	17.62	17.19	17.23	11,360,102	-0.26(-1.48%)
Feb 22, 2006	16.87	17.51	16.76	17.49	11,815,214	+0.81(+4.83%)
Feb 21, 2006	17.06	17.13	16.64	16.69	8,626,003	-0.32(-1.89%)
Feb 17, 2006	17.48	17.53	16.99	17.01	12,986,828	-0.47(-2.69%)
Feb 16, 2006	17.13	17.58	17.10	17.48	14,948,322	+0.34(+2.00%)
Feb 15, 2006	16.99	17.14	16.81	17.13	8,723,221	+0.20(+1.16%)
Feb 14, 2006	16.73	16.99	16.60	16.94	10,578,074	+0.37(+2.24%)
Feb 13, 2006	16.48	16.83	16.26	16.57	10,721,261	+0.13(+0.81%)
Feb 10, 2006	16.50	16.64	16.15	16.43	12,448,917	-0.17(-1.01%)
Feb 09, 2006	16.99	17.15	16.55	16.60	11,857,328	-0.29(-1.70%)
Feb 08, 2006	16.83	16.92	16.48	16.89	11,211,348	+0.00(+0.00%)
Feb 07, 2006	16.69	16.89	16.13	16.89	14,753,600	+0.07(+0.42%)
Feb 06, 2006	17.09	17.13	16.48	16.82	12,515,299	-0.35(-2.04%)
Feb 03, 2006	16.97	17.41	16.83	17.17	12,110,580	+0.21(+1.24%)
Feb 02, 2006	17.51	17.83	16.89	16.96	18,585,364	-0.59(-3.35%)
Feb 01, 2006	17.11	17.62	17.01	17.55	15,562,181	+0.49(+2.87%)
Jan 31, 2006	17.36	17.51	16.99	17.06	14,213,975	-0.41(-2.37%)
Jan 30, 2006	17.26	17.63	17.18	17.47	10,835,752	+0.04(+0.24%)
Jan 27, 2006	17.59	17.86	17.37	17.43	15,901,802	-0.16(-0.92%)
Jan 26, 2006	17.55	17.72	16.81	17.59	28,766,858	-0.20(-1.10%)
Jan 25, 2006	16.10	17.86	15.98	17.79	63,331,540	+0.80(+4.70%)
Jan 24, 2006	16.85	17.25	16.68	16.99	26,338,260	+0.38(+2.28%)
Jan 23, 2006	16.95	17.13	16.49	16.61	15,663,253	-0.12(-0.71%)
Jan 20, 2006	17.32	17.37	16.66	16.73	17,196,616	-0.69(-3.94%)
Jan 19, 2006	17.69	18.04	17.24	17.41	25,904,276	-0.27(-1.51%)
Jan 18, 2006	16.59	17.74	16.34	17.68	20,661,492	+0.63(+3.70%)
Jan 17, 2006	16.99	17.23	16.85	17.05	13,513,890	-0.32(-1.86%)
Jan 13, 2006	17.08	17.51	16.83	17.37	23,965,196	+0.66(+3.94%)
Jan 12, 2006	17.31	17.36	16.64	16.71	30,003,284	-0.76(-4.37%)
Jan 11, 2006	16.43	17.55	16.43	17.48	45,410,716	+1.13(+6.94%)
Jan 10, 2006	15.76	16.38	15.66	16.34	26,191,220	+0.55(+3.46%)
Jan 09, 2006	14.86	15.93	14.86	15.80	31,813,168	+0.95(+6.42%)
Jan 06, 2006	14.56	14.95	14.54	14.84	13,952,157	+0.47(+3.26%)
Jan 05, 2006	14.59	14.60	14.29	14.37	11,917,572	-0.23(-1.58%)
Jan 04, 2006	14.09	14.61	14.04	14.61	16,177,753	+0.56(+3.99%)

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.