Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.60	19.90	19.50	19.60	18,276	+0.10(+0.51%)
Mar 30, 2006	19.50	19.85	19.50	19.50	12,904	+0.55(+2.90%)
Mar 29, 2006	18.95	18.95	18.60	18.95	10,652	+1.10(+6.16%)
Mar 28, 2006	17.75	18.20	17.85	17.85	7,448	+0.10(+0.56%)
Mar 27, 2006	17.75	18.00	17.75	17.75	8,906	-0.60(-3.27%)
Mar 24, 2006	18.00	18.35	17.95	18.35	4,419	+0.15(+0.82%)
Mar 21, 2006	18.20	18.50	18.20	18.20	9,737	-0.30(-1.62%)
Mar 20, 2006	18.50	18.55	18.30	18.50	3,808	+0.10(+0.54%)
Mar 17, 2006	18.40	18.75	18.40	18.40	5,061	+0.10(+0.55%)
Mar 16, 2006	18.30	18.75	18.25	18.30	9,724	-0.90(-4.69%)
Mar 15, 2006	19.40	19.20	18.75	19.20	6,664	-0.20(-1.03%)
Mar 14, 2006	19.30	19.50	19.00	19.40	6,730	+0.10(+0.52%)
Mar 13, 2006	19.30	19.75	19.25	19.30	8,499	-0.90(-4.46%)
Mar 10, 2006	20.20	20.20	19.75	20.20	4,717	-0.15(-0.74%)
Mar 09, 2006	20.35	20.35	19.85	20.35	6,734	+0.90(+4.63%)
Mar 08, 2006	19.45	19.45	18.85	19.45	3,611	+0.95(+5.14%)
Mar 07, 2006	18.50	18.65	18.20	18.50	5,074	-0.35(-1.86%)
Mar 06, 2006	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Mar 03, 2006	18.85	18.85	18.35	18.85	6,063	+0.15(+0.80%)
Mar 02, 2006	18.70	18.70	17.00	18.70	4,220	+0.45(+2.47%)
Mar 01, 2006	18.25	18.25	17.85	18.25	7,151	+0.65(+3.69%)
Feb 28, 2006	17.65	18.05	17.60	17.60	6,678	-0.05(-0.28%)
Feb 27, 2006	17.65	17.95	17.65	17.65	8,884	+0.00(+0.00%)
Feb 24, 2006	17.65	17.90	17.65	17.65	6,565	-0.05(-0.28%)
Feb 23, 2006	17.70	17.70	17.43	17.70	36,103	+0.65(+3.81%)
Feb 22, 2006	17.05	17.45	17.05	17.05	3,131	-0.80(-4.48%)
Feb 21, 2006	17.85	17.85	17.45	17.85	2,207	+0.40(+2.29%)
Feb 17, 2006	17.45	17.65	17.25	17.45	5,023	-0.35(-1.97%)
Feb 15, 2006	17.80	18.25	17.80	17.80	8,527	+0.55(+3.19%)
Feb 14, 2006	17.25	17.45	17.15	17.25	9,423	+0.30(+1.77%)
Feb 13, 2006	16.95	17.30	16.85	16.95	4,675	-0.65(-3.69%)
Feb 10, 2006	17.60	18.20	17.60	17.60	12,914	-0.40(-2.22%)
Feb 09, 2006	18.00	18.30	17.90	18.00	8,431	-0.15(-0.83%)
Feb 08, 2006	18.15	18.15	17.65	18.15	9,090	+0.05(+0.28%)
Feb 07, 2006	17.65	18.25	17.80	18.10	7,879	+0.45(+2.55%)
Feb 06, 2006	17.65	17.90	17.65	17.65	17,923	+0.60(+3.52%)
Feb 03, 2006	17.05	17.25	16.90	17.05	14,673	-2.85(-14.32%)
Feb 02, 2006	19.90	20.20	19.90	19.90	13,197	-1.10(-5.24%)
Feb 01, 2006	21.00	21.00	20.50	21.00	12,458	-0.30(-1.41%)
Jan 31, 2006	21.30	21.35	21.00	21.30	15,257	-0.60(-2.74%)
Jan 30, 2006	21.90	21.90	21.45	21.90	4,998	+0.10(+0.46%)
Jan 27, 2006	21.80	22.00	21.80	21.80	5,850	+0.60(+2.83%)
Jan 26, 2006	21.20	21.55	21.20	21.20	6,261	-0.05(-0.24%)
Jan 25, 2006	21.25	21.25	20.90	21.25	4,793	-0.05(-0.23%)
Jan 24, 2006	21.30	21.30	20.80	21.30	2,952	+0.50(+2.40%)
Jan 23, 2006	20.80	20.85	20.35	20.80	5,276	+0.20(+0.97%)
Jan 20, 2006	20.60	20.75	20.30	20.60	5,647	-0.95(-4.41%)
Jan 19, 2006	21.55	21.55	21.20	21.55	6,343	+0.10(+0.47%)
Jan 18, 2006	21.45	22.00	21.45	21.45	5,475	-0.45(-2.05%)
Jan 17, 2006	21.90	22.00	21.75	21.90	41,948	-1.60(-6.81%)
Jan 13, 2006	23.50	23.85	23.50	23.50	5,214	-0.40(-1.67%)
Jan 12, 2006	23.90	24.65	23.90	23.90	8,110	+0.55(+2.36%)
Jan 11, 2006	23.35	23.85	23.25	23.35	10,007	+0.35(+1.52%)
Jan 10, 2006	23.00	23.50	23.00	23.00	5,508	-0.45(-1.92%)
Jan 09, 2006	23.45	23.45	23.00	23.45	7,090	+0.45(+1.96%)
Jan 06, 2006	23.00	23.30	22.80	23.00	7,033	+0.25(+1.10%)
Jan 05, 2006	22.75	23.05	22.75	22.75	16,406	+0.55(+2.48%)
Jan 04, 2006	22.60	22.60	22.10	22.20	6,623	-0.40(-1.77%)

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.