Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.32	23.49	23.04	23.42	468,644	+0.25(+1.09%)
Mar 30, 2006	23.54	23.75	23.16	23.17	214,388	-0.19(-0.81%)
Mar 29, 2006	23.60	23.84	23.33	23.35	218,194	-0.06(-0.27%)
Mar 28, 2006	23.77	23.88	23.18	23.42	161,043	-0.32(-1.34%)
Mar 27, 2006	23.45	23.74	23.22	23.74	226,878	+0.44(+1.88%)
Mar 24, 2006	22.71	23.30	22.61	23.30	348,497	+0.70(+3.09%)
Mar 23, 2006	22.32	22.70	22.06	22.60	337,443	+0.42(+1.87%)
Mar 22, 2006	21.42	22.24	21.28	22.18	291,237	+0.77(+3.60%)
Mar 21, 2006	20.99	22.21	20.71	21.41	197,327	+0.50(+2.40%)
Mar 20, 2006	20.81	21.32	20.51	20.91	161,258	+0.49(+2.41%)
Mar 17, 2006	20.14	20.46	19.99	20.42	410,735	+0.33(+1.64%)
Mar 16, 2006	19.96	20.13	19.80	20.09	84,409	+0.23(+1.17%)
Mar 15, 2006	19.74	19.87	19.37	19.86	68,265	+0.18(+0.94%)
Mar 14, 2006	19.28	19.78	19.12	19.67	103,599	+0.63(+3.33%)
Mar 13, 2006	19.33	19.33	18.84	19.04	97,480	-0.24(-1.24%)
Mar 10, 2006	18.79	19.32	18.75	19.28	94,050	+0.52(+2.76%)
Mar 09, 2006	18.90	19.16	18.64	18.76	113,127	-0.14(-0.73%)
Mar 08, 2006	18.97	19.06	18.72	18.90	68,121	+0.06(+0.30%)
Mar 07, 2006	18.73	18.90	18.67	18.84	79,672	-0.05(-0.27%)
Mar 06, 2006	19.10	19.27	18.81	18.89	51,456	-0.26(-1.36%)
Mar 03, 2006	19.09	19.28	18.89	19.15	122,977	+0.00(+0.00%)
Mar 02, 2006	19.29	19.29	18.97	19.15	83,471	-0.11(-0.58%)
Mar 01, 2006	19.37	19.37	19.15	19.27	160,334	+0.05(+0.25%)
Feb 28, 2006	19.27	19.35	19.10	19.22	127,960	-0.06(-0.29%)
Feb 27, 2006	19.37	19.37	19.21	19.27	184,671	+0.03(+0.18%)
Feb 24, 2006	19.24	19.33	19.15	19.24	159,963	+0.06(+0.31%)
Feb 23, 2006	19.45	19.45	19.11	19.18	94,502	-0.23(-1.17%)
Feb 22, 2006	19.36	19.48	19.21	19.41	132,862	+0.03(+0.15%)
Feb 21, 2006	19.84	19.84	19.13	19.38	128,139	-0.29(-1.48%)
Feb 17, 2006	19.84	19.84	19.65	19.67	152,243	-0.12(-0.61%)
Feb 16, 2006	19.82	19.88	19.72	19.79	141,651	+0.01(+0.07%)
Feb 15, 2006	19.67	19.82	19.57	19.78	142,731	+0.15(+0.74%)
Feb 14, 2006	19.28	19.67	19.28	19.63	89,126	+0.35(+1.80%)
Feb 13, 2006	19.51	19.51	19.18	19.28	144,582	-0.14(-0.73%)
Feb 10, 2006	19.31	19.52	19.24	19.42	108,597	+0.03(+0.13%)
Feb 09, 2006	19.48	19.66	19.35	19.40	108,112	-0.01(-0.07%)
Feb 08, 2006	19.29	19.45	19.24	19.41	120,749	+0.23(+1.21%)
Feb 07, 2006	19.20	19.32	19.04	19.18	135,460	-0.11(-0.56%)
Feb 06, 2006	19.29	19.33	19.16	19.29	169,321	+0.06(+0.33%)
Feb 03, 2006	19.20	19.56	19.12	19.22	305,509	-0.17(-0.86%)
Feb 02, 2006	19.28	19.45	19.16	19.39	186,412	-0.04(-0.22%)
Feb 01, 2006	19.32	19.44	18.97	19.43	265,695	+0.15(+0.78%)
Jan 31, 2006	18.59	19.28	18.23	19.28	233,384	+0.84(+4.58%)
Jan 30, 2006	18.72	19.01	18.22	18.44	128,324	-0.10(-0.53%)
Jan 27, 2006	18.64	18.94	18.43	18.54	160,355	-0.10(-0.55%)
Jan 26, 2006	18.00	18.64	17.82	18.64	102,999	+0.84(+4.69%)
Jan 25, 2006	18.02	18.22	17.60	17.80	75,364	-0.40(-2.19%)
Jan 24, 2006	17.48	18.22	17.48	18.20	96,885	+0.72(+4.12%)
Jan 23, 2006	17.57	17.65	17.25	17.48	78,141	+0.06(+0.34%)
Jan 20, 2006	18.33	18.33	17.28	17.42	124,254	-0.79(-4.35%)
Jan 19, 2006	17.80	18.22	17.60	18.22	153,571	+0.51(+2.88%)
Jan 18, 2006	17.53	17.77	17.43	17.71	92,456	+0.01(+0.05%)
Jan 17, 2006	17.63	17.77	17.51	17.70	62,326	-0.12(-0.70%)
Jan 13, 2006	17.83	17.88	17.59	17.82	28,269	+0.15(+0.85%)
Jan 12, 2006	17.89	17.99	17.60	17.67	61,841	-0.13(-0.75%)
Jan 11, 2006	17.82	17.82	17.35	17.80	70,669	-0.02(-0.10%)
Jan 10, 2006	18.17	18.17	17.70	17.82	86,577	-0.23(-1.26%)
Jan 09, 2006	17.81	18.09	17.61	18.05	68,433	+0.31(+1.76%)
Jan 06, 2006	17.36	17.92	17.35	17.74	107,116	+0.39(+2.27%)
Jan 05, 2006	17.40	17.49	17.27	17.34	78,979	-0.15(-0.86%)
Jan 04, 2006	17.61	17.64	17.25	17.49	72,753	-0.13(-0.73%)

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.