Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.16	20.43	19.52	20.39	50,222	+0.30(+1.47%)
Mar 30, 2006	20.23	20.23	19.94	20.09	12,985	-0.13(-0.64%)
Mar 29, 2006	20.17	20.22	19.90	20.22	23,359	+0.21(+1.04%)
Mar 28, 2006	20.24	20.24	19.82	20.01	52,230	-0.17(-0.86%)
Mar 27, 2006	19.85	20.30	19.78	20.19	56,183	+0.41(+2.08%)
Mar 24, 2006	19.58	19.87	19.45	19.78	49,989	+0.21(+1.07%)
Mar 23, 2006	19.36	19.73	19.35	19.57	19,167	+0.00(+0.00%)
Mar 22, 2006	19.30	19.87	19.30	19.57	23,195	-0.22(-1.09%)
Mar 21, 2006	19.80	20.03	19.78	19.78	49,416	-0.19(-0.97%)
Mar 20, 2006	19.63	19.99	19.44	19.98	69,158	+0.20(+1.02%)
Mar 17, 2006	19.54	19.80	19.31	19.78	154,551	+0.34(+1.74%)
Mar 16, 2006	19.37	19.56	19.32	19.44	27,522	+0.23(+1.20%)
Mar 15, 2006	19.09	19.29	19.09	19.21	18,878	-0.01(-0.07%)
Mar 14, 2006	19.14	19.22	18.83	19.22	25,083	+0.15(+0.79%)
Mar 13, 2006	18.89	19.40	18.74	19.07	27,779	+0.27(+1.45%)
Mar 10, 2006	18.37	18.92	18.36	18.80	22,950	+0.37(+1.99%)
Mar 09, 2006	18.83	19.03	18.43	18.43	38,724	-0.69(-3.61%)
Mar 08, 2006	18.62	19.12	18.62	19.12	18,767	+0.41(+2.19%)
Mar 07, 2006	18.93	19.07	18.54	18.71	28,617	-0.15(-0.80%)
Mar 06, 2006	18.74	18.95	18.45	18.86	26,136	-0.01(-0.04%)
Mar 03, 2006	18.91	19.08	18.57	18.87	38,807	-0.14(-0.72%)
Mar 02, 2006	18.81	19.01	18.55	19.01	22,770	-0.07(-0.38%)
Mar 01, 2006	18.48	19.14	18.38	19.08	38,674	+0.45(+2.40%)
Feb 28, 2006	19.01	18.99	18.46	18.63	18,183	-0.38(-2.01%)
Feb 27, 2006	18.81	19.06	18.81	19.01	23,793	-0.01(-0.08%)
Feb 24, 2006	19.01	19.09	18.86	19.03	35,443	-0.07(-0.38%)
Feb 23, 2006	19.46	19.51	19.04	19.10	71,668	-0.48(-2.43%)
Feb 22, 2006	19.62	19.70	19.37	19.58	61,964	+0.14(+0.70%)
Feb 21, 2006	19.77	19.84	19.18	19.44	31,817	-0.45(-2.24%)
Feb 17, 2006	19.78	19.97	19.51	19.89	109,473	+0.25(+1.28%)
Feb 16, 2006	19.42	19.63	19.18	19.63	40,002	+0.09(+0.44%)
Feb 15, 2006	19.15	19.55	19.01	19.55	41,440	+0.19(+1.00%)
Feb 14, 2006	19.12	19.35	18.78	19.35	41,505	+0.37(+1.93%)
Feb 13, 2006	18.70	18.99	18.63	18.99	25,751	+0.28(+1.50%)
Feb 10, 2006	17.98	18.86	17.89	18.70	56,232	+0.55(+3.05%)
Feb 09, 2006	18.30	18.42	18.00	18.15	21,362	-0.14(-0.75%)
Feb 08, 2006	18.07	18.32	18.00	18.29	9,292	+0.28(+1.56%)
Feb 07, 2006	18.06	18.14	17.94	18.01	93,259	-0.07(-0.40%)
Feb 06, 2006	17.93	18.11	17.92	18.08	40,616	+0.07(+0.40%)
Feb 03, 2006	17.93	18.11	17.93	18.01	19,276	+0.08(+0.44%)
Feb 02, 2006	17.91	18.17	17.48	17.93	156,440	-0.01(-0.04%)
Feb 01, 2006	17.24	17.93	16.89	17.93	39,135	+0.45(+2.59%)
Jan 31, 2006	17.08	17.69	17.05	17.48	22,802	-0.04(-0.21%)
Jan 30, 2006	17.64	17.71	17.02	17.52	11,947	-0.12(-0.69%)
Jan 27, 2006	17.61	17.77	17.45	17.64	25,370	+0.03(+0.16%)
Jan 26, 2006	17.07	17.61	16.11	17.61	46,593	+0.63(+3.69%)
Jan 25, 2006	17.17	17.17	16.77	16.98	10,722	-0.19(-1.09%)
Jan 24, 2006	16.93	17.27	16.86	17.17	36,742	+0.43(+2.58%)
Jan 23, 2006	16.99	17.26	16.69	16.74	17,382	-0.06(-0.39%)
Jan 20, 2006	17.38	17.38	16.80	16.80	14,475	-0.44(-2.55%)
Jan 19, 2006	17.28	17.28	17.05	17.24	6,255	-0.04(-0.21%)
Jan 18, 2006	17.28	17.30	17.08	17.28	10,333	+0.14(+0.80%)
Jan 17, 2006	17.11	17.28	17.11	17.14	8,068	+0.09(+0.51%)
Jan 13, 2006	16.92	17.06	16.62	17.06	12,229	-0.01(-0.08%)
Jan 12, 2006	17.26	17.88	17.05	17.07	27,084	-0.13(-0.75%)
Jan 11, 2006	17.01	17.28	16.77	17.20	50,843	+0.04(+0.21%)
Jan 10, 2006	16.57	17.17	16.50	17.16	13,527	+0.37(+2.19%)
Jan 09, 2006	16.86	17.09	16.43	16.80	33,114	+0.06(+0.39%)
Jan 06, 2006	16.71	16.89	16.38	16.73	18,316	+0.19(+1.18%)
Jan 05, 2006	16.85	16.98	16.54	16.54	9,074	-0.24(-1.46%)
Jan 04, 2006	16.19	17.06	15.98	16.78	29,811	+0.46(+2.82%)

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.