Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.26	23.43	22.98	23.36	469,864	+0.25(+1.09%)
Mar 30, 2006	23.48	23.69	23.10	23.11	214,946	-0.19(-0.81%)
Mar 29, 2006	23.54	23.78	23.27	23.29	218,762	-0.06(-0.27%)
Mar 28, 2006	23.70	23.82	23.12	23.36	161,463	-0.32(-1.34%)
Mar 27, 2006	23.39	23.68	23.16	23.67	227,468	+0.44(+1.88%)
Mar 24, 2006	22.65	23.24	22.55	23.24	349,404	+0.70(+3.09%)
Mar 23, 2006	22.26	22.64	22.01	22.54	338,321	+0.41(+1.87%)
Mar 22, 2006	21.36	22.18	21.22	22.13	291,995	+0.77(+3.60%)
Mar 21, 2006	20.94	22.15	20.66	21.36	197,841	+0.50(+2.40%)
Mar 20, 2006	20.75	21.26	20.45	20.86	161,678	+0.49(+2.41%)
Mar 17, 2006	20.09	20.41	19.94	20.37	411,804	+0.33(+1.64%)
Mar 16, 2006	19.90	20.08	19.75	20.04	84,629	+0.23(+1.17%)
Mar 15, 2006	19.69	19.82	19.32	19.81	68,443	+0.18(+0.94%)
Mar 14, 2006	19.23	19.73	19.07	19.62	103,868	+0.63(+3.33%)
Mar 13, 2006	19.28	19.28	18.79	18.99	97,734	-0.24(-1.24%)
Mar 10, 2006	18.74	19.27	18.70	19.23	94,294	+0.52(+2.76%)
Mar 09, 2006	18.85	19.11	18.59	18.71	113,422	-0.14(-0.73%)
Mar 08, 2006	18.93	19.02	18.67	18.85	68,298	+0.06(+0.30%)
Mar 07, 2006	18.69	18.85	18.62	18.79	79,879	-0.05(-0.27%)
Mar 06, 2006	19.05	19.22	18.76	18.84	51,590	-0.26(-1.37%)
Mar 03, 2006	19.04	19.23	18.84	19.11	123,297	+0.00(+0.00%)
Mar 02, 2006	19.24	19.24	18.92	19.11	83,689	-0.11(-0.58%)
Mar 01, 2006	19.32	19.32	19.10	19.22	160,751	+0.05(+0.25%)
Feb 28, 2006	19.22	19.30	19.05	19.17	128,293	-0.06(-0.29%)
Feb 27, 2006	19.32	19.32	19.16	19.22	185,152	+0.03(+0.18%)
Feb 24, 2006	19.19	19.28	19.10	19.19	160,379	+0.06(+0.31%)
Feb 23, 2006	19.40	19.40	19.06	19.13	94,748	-0.23(-1.17%)
Feb 22, 2006	19.31	19.43	19.16	19.36	133,208	+0.03(+0.15%)
Feb 21, 2006	19.79	19.79	19.08	19.33	128,473	-0.29(-1.48%)
Feb 17, 2006	19.78	19.78	19.60	19.62	152,640	-0.12(-0.61%)
Feb 16, 2006	19.77	19.83	19.66	19.74	142,020	+0.01(+0.06%)
Feb 15, 2006	19.62	19.77	19.52	19.72	143,103	+0.15(+0.74%)
Feb 14, 2006	19.23	19.62	19.23	19.58	89,358	+0.35(+1.80%)
Feb 13, 2006	19.46	19.46	19.13	19.23	144,958	-0.14(-0.73%)
Feb 10, 2006	19.26	19.47	19.19	19.37	108,880	+0.03(+0.13%)
Feb 09, 2006	19.43	19.61	19.30	19.35	108,393	-0.01(-0.07%)
Feb 08, 2006	19.24	19.40	19.19	19.36	121,063	+0.23(+1.21%)
Feb 07, 2006	19.15	19.27	18.99	19.13	135,813	-0.11(-0.56%)
Feb 06, 2006	19.24	19.28	19.11	19.24	169,762	+0.06(+0.33%)
Feb 03, 2006	19.15	19.51	19.07	19.17	306,305	-0.17(-0.86%)
Feb 02, 2006	19.23	19.40	19.11	19.34	186,898	-0.04(-0.22%)
Feb 01, 2006	19.27	19.39	18.92	19.38	266,387	+0.15(+0.78%)
Jan 31, 2006	18.55	19.23	18.19	19.23	233,991	+0.84(+4.58%)
Jan 30, 2006	18.67	18.96	18.17	18.39	128,658	-0.10(-0.53%)
Jan 27, 2006	18.59	18.89	18.38	18.49	160,773	-0.10(-0.55%)
Jan 26, 2006	17.95	18.59	17.77	18.59	103,267	+0.83(+4.69%)
Jan 25, 2006	17.98	18.17	17.55	17.76	75,560	-0.40(-2.19%)
Jan 24, 2006	17.44	18.17	17.44	18.16	97,137	+0.72(+4.12%)
Jan 23, 2006	17.53	17.61	17.21	17.44	78,345	+0.06(+0.34%)
Jan 20, 2006	18.28	18.28	17.23	17.38	124,577	-0.79(-4.35%)
Jan 19, 2006	17.75	18.17	17.55	18.17	153,971	+0.51(+2.88%)
Jan 18, 2006	17.48	17.72	17.39	17.66	92,696	+0.01(+0.05%)
Jan 17, 2006	17.58	17.72	17.46	17.65	62,488	-0.12(-0.70%)
Jan 13, 2006	17.78	17.84	17.54	17.78	28,343	+0.15(+0.85%)
Jan 12, 2006	17.84	17.95	17.56	17.63	62,002	-0.13(-0.75%)
Jan 11, 2006	17.78	17.78	17.31	17.76	70,853	-0.02(-0.10%)
Jan 10, 2006	18.13	18.13	17.65	17.78	86,803	-0.23(-1.26%)
Jan 09, 2006	17.77	18.05	17.56	18.00	68,611	+0.31(+1.76%)
Jan 06, 2006	17.32	17.87	17.31	17.69	107,394	+0.39(+2.27%)
Jan 05, 2006	17.35	17.45	17.22	17.30	79,185	-0.15(-0.86%)
Jan 04, 2006	17.57	17.59	17.20	17.45	72,942	-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.