Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.75	21.96	21.70	21.75	341,536	-0.01(-0.06%)
Mar 30, 2006	21.46	21.83	21.46	21.76	390,425	+0.25(+1.15%)
Mar 29, 2006	21.29	21.52	21.26	21.51	215,724	+0.19(+0.90%)
Mar 28, 2006	21.48	21.57	21.27	21.32	248,175	-0.20(-0.95%)
Mar 27, 2006	21.05	21.57	21.03	21.52	312,447	+0.32(+1.52%)
Mar 24, 2006	21.67	21.67	20.95	21.20	551,365	-0.62(-2.84%)
Mar 23, 2006	21.46	21.88	21.06	21.82	577,334	+0.43(+2.00%)
Mar 22, 2006	21.13	21.40	21.02	21.39	616,318	+0.37(+1.77%)
Mar 21, 2006	21.11	21.66	20.61	21.02	1,002,631	+0.27(+1.28%)
Mar 20, 2006	20.52	20.86	20.48	20.76	465,880	+0.23(+1.12%)
Mar 17, 2006	20.03	20.53	19.98	20.53	416,446	+0.41(+2.06%)
Mar 16, 2006	19.67	20.37	19.66	20.11	371,487	+0.34(+1.72%)
Mar 15, 2006	19.67	19.83	19.54	19.77	247,563	+0.12(+0.60%)
Mar 14, 2006	19.54	19.66	19.47	19.65	195,418	-0.01(-0.03%)
Mar 13, 2006	19.56	19.91	19.55	19.66	222,806	+0.09(+0.44%)
Mar 10, 2006	19.48	19.72	19.48	19.57	207,758	+0.06(+0.32%)
Mar 09, 2006	19.44	19.62	19.32	19.51	323,191	+0.10(+0.51%)
Mar 08, 2006	19.43	19.47	19.24	19.41	210,147	+0.01(+0.03%)
Mar 07, 2006	19.42	19.62	19.31	19.41	179,689	-0.06(-0.32%)
Mar 06, 2006	19.30	19.52	19.15	19.47	413,900	+0.04(+0.22%)
Mar 03, 2006	19.50	19.65	19.33	19.43	126,806	-0.08(-0.41%)
Mar 02, 2006	19.58	19.71	19.34	19.51	227,367	-0.19(-0.97%)
Mar 01, 2006	19.52	19.74	19.39	19.70	226,775	+0.13(+0.66%)
Feb 28, 2006	19.53	19.57	19.31	19.57	800,791	+0.04(+0.19%)
Feb 27, 2006	19.43	19.69	19.43	19.53	307,175	+0.10(+0.51%)
Feb 24, 2006	19.64	19.64	19.30	19.43	300,085	-0.17(-0.85%)
Feb 23, 2006	19.81	19.83	19.53	19.60	261,404	-0.24(-1.19%)
Feb 22, 2006	19.62	19.90	19.62	19.83	211,137	+0.19(+0.95%)
Feb 21, 2006	19.81	19.93	19.43	19.65	414,877	-0.24(-1.21%)
Feb 17, 2006	20.00	20.08	19.75	19.89	486,921	-0.19(-0.92%)
Feb 16, 2006	20.14	20.23	19.78	20.08	314,351	-0.10(-0.49%)
Feb 15, 2006	19.79	20.41	19.74	20.17	598,358	+0.28(+1.43%)
Feb 14, 2006	19.83	20.11	19.49	19.89	826,167	+0.79(+4.12%)
Feb 13, 2006	19.04	19.20	18.79	19.10	324,505	+0.01(+0.03%)
Feb 10, 2006	18.86	19.10	18.58	19.10	598,639	+0.27(+1.41%)
Feb 09, 2006	18.57	18.94	18.54	18.83	352,812	+0.30(+1.60%)
Feb 08, 2006	18.27	18.73	18.22	18.53	415,227	+0.24(+1.32%)
Feb 07, 2006	18.53	18.53	18.24	18.29	269,202	-0.19(-1.00%)
Feb 06, 2006	18.29	18.50	18.14	18.48	243,492	+0.12(+0.64%)
Feb 03, 2006	18.26	18.36	18.06	18.36	223,187	+0.08(+0.44%)
Feb 02, 2006	18.31	18.43	18.14	18.28	369,823	-0.03(-0.17%)
Feb 01, 2006	17.89	18.44	17.89	18.31	715,123	+0.39(+2.18%)
Jan 31, 2006	17.80	17.94	17.56	17.92	469,912	+0.13(+0.73%)
Jan 30, 2006	17.67	17.84	17.66	17.79	238,904	+0.07(+0.38%)
Jan 27, 2006	17.66	17.80	17.53	17.72	254,565	+0.06(+0.35%)
Jan 26, 2006	17.83	17.95	17.61	17.66	256,512	-0.19(-1.04%)
Jan 25, 2006	17.22	17.86	17.22	17.85	588,022	+0.61(+3.52%)
Jan 24, 2006	17.20	17.29	17.09	17.24	257,271	+0.01(+0.04%)
Jan 23, 2006	17.33	17.36	17.00	17.23	324,862	-0.01(-0.07%)
Jan 20, 2006	17.14	17.30	17.12	17.25	468,170	+0.19(+1.09%)
Jan 19, 2006	16.98	17.23	16.84	17.06	495,676	+0.05(+0.29%)
Jan 18, 2006	16.96	17.15	16.96	17.01	475,925	-0.07(-0.40%)
Jan 17, 2006	17.15	17.16	16.95	17.08	526,976	-0.10(-0.58%)
Jan 13, 2006	17.33	17.39	17.14	17.18	362,858	-0.22(-1.25%)
Jan 12, 2006	17.31	17.41	17.28	17.40	304,874	+0.06(+0.36%)
Jan 11, 2006	17.33	17.41	17.31	17.33	323,242	-0.04(-0.25%)
Jan 10, 2006	17.57	17.57	17.26	17.38	480,633	-0.20(-1.16%)
Jan 09, 2006	17.58	17.64	17.41	17.58	313,013	+0.00(+0.00%)
Jan 06, 2006	17.51	17.66	17.33	17.58	636,803	+0.28(+1.61%)
Jan 05, 2006	18.06	18.26	17.18	17.30	1,401,923	-0.85(-4.71%)
Jan 04, 2006	18.19	18.32	18.14	18.16	499,725	-0.12(-0.68%)

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.