Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.42	21.59	21.24	21.53	359,030	+0.10(+0.46%)
Mar 30, 2006	21.20	21.49	21.00	21.43	284,909	+0.16(+0.77%)
Mar 29, 2006	20.85	21.28	20.66	21.27	662,113	+0.55(+2.65%)
Mar 28, 2006	20.85	20.86	20.54	20.72	361,681	-0.06(-0.27%)
Mar 27, 2006	20.81	20.88	20.58	20.78	170,618	-0.11(-0.52%)
Mar 24, 2006	20.86	20.90	20.69	20.89	257,038	+0.06(+0.27%)
Mar 23, 2006	20.77	20.85	20.54	20.83	228,994	+0.10(+0.48%)
Mar 22, 2006	20.49	20.86	20.39	20.73	499,897	+0.27(+1.33%)
Mar 21, 2006	20.93	21.09	20.46	20.46	299,771	-0.58(-2.75%)
Mar 20, 2006	20.95	21.07	20.79	21.04	229,693	-0.00(-0.02%)
Mar 17, 2006	21.08	21.09	20.76	21.04	878,476	-0.04(-0.18%)
Mar 16, 2006	20.95	21.15	20.79	21.08	397,278	+0.29(+1.37%)
Mar 15, 2006	20.83	20.84	20.62	20.80	315,643	+0.03(+0.12%)
Mar 14, 2006	20.40	20.77	20.25	20.77	381,244	+0.29(+1.39%)
Mar 13, 2006	20.51	20.54	20.40	20.48	340,224	-0.07(-0.36%)
Mar 10, 2006	20.41	20.59	20.23	20.56	297,298	+0.11(+0.53%)
Mar 09, 2006	20.65	20.83	20.24	20.45	310,422	-0.20(-0.98%)
Mar 08, 2006	20.61	20.95	20.51	20.65	365,960	-0.06(-0.29%)
Mar 07, 2006	21.14	21.24	20.67	20.71	263,438	-0.59(-2.78%)
Mar 06, 2006	21.15	21.49	21.02	21.31	357,314	+0.10(+0.47%)
Mar 03, 2006	21.56	21.56	21.03	21.21	337,212	-0.39(-1.80%)
Mar 02, 2006	21.39	21.70	21.20	21.59	473,131	+0.09(+0.40%)
Mar 01, 2006	21.50	21.67	21.23	21.51	442,771	-0.05(-0.24%)
Feb 28, 2006	20.40	22.42	20.42	21.56	1,509,341	+1.16(+5.70%)
Feb 27, 2006	20.19	20.49	20.03	20.40	269,530	+0.14(+0.68%)
Feb 24, 2006	20.09	20.35	19.98	20.26	319,251	+0.07(+0.34%)
Feb 23, 2006	20.16	20.35	20.09	20.19	144,847	-0.13(-0.66%)
Feb 22, 2006	20.08	20.32	19.75	20.32	261,495	+0.38(+1.93%)
Feb 21, 2006	20.08	20.16	19.63	19.94	190,454	-0.09(-0.47%)
Feb 17, 2006	20.25	20.25	19.93	20.04	275,879	-0.13(-0.64%)
Feb 16, 2006	19.83	20.23	19.79	20.16	306,560	+0.29(+1.46%)
Feb 15, 2006	19.70	19.89	19.36	19.88	259,562	+0.09(+0.46%)
Feb 14, 2006	19.74	20.00	19.62	19.78	343,845	-0.14(-0.72%)
Feb 13, 2006	19.75	19.97	19.66	19.93	227,371	+0.03(+0.17%)
Feb 10, 2006	19.66	20.00	19.39	19.89	184,244	+0.29(+1.50%)
Feb 09, 2006	19.79	19.93	19.57	19.60	226,512	-0.17(-0.85%)
Feb 08, 2006	19.27	19.79	19.18	19.77	267,444	+0.51(+2.62%)
Feb 07, 2006	19.32	19.79	19.11	19.26	279,678	-0.16(-0.80%)
Feb 06, 2006	18.84	19.56	18.76	19.42	271,463	+0.55(+2.91%)
Feb 03, 2006	19.02	19.16	18.83	18.87	314,094	-0.23(-1.22%)
Feb 02, 2006	19.27	19.57	18.93	19.10	317,299	-0.30(-1.54%)
Feb 01, 2006	19.55	19.56	19.08	19.40	388,227	-0.22(-1.10%)
Jan 31, 2006	19.50	19.87	19.18	19.62	344,899	+0.02(+0.11%)
Jan 30, 2006	19.69	19.82	19.37	19.59	419,842	-0.16(-0.83%)
Jan 27, 2006	19.88	20.28	19.63	19.76	337,496	-0.12(-0.59%)
Jan 26, 2006	19.33	19.90	19.11	19.88	416,704	+0.82(+4.28%)
Jan 25, 2006	19.43	19.54	18.70	19.06	641,457	-0.33(-1.72%)
Jan 24, 2006	18.99	19.43	18.93	19.39	395,838	+0.45(+2.37%)
Jan 23, 2006	18.65	19.06	18.65	18.94	193,830	+0.24(+1.29%)
Jan 20, 2006	18.93	18.98	18.56	18.70	527,400	-0.16(-0.85%)
Jan 19, 2006	18.88	19.07	18.68	18.86	503,169	+0.24(+1.30%)
Jan 18, 2006	18.66	18.95	18.52	18.62	354,994	-0.23(-1.24%)
Jan 17, 2006	19.08	19.23	18.74	18.85	217,704	-0.41(-2.13%)
Jan 13, 2006	19.32	19.48	19.02	19.26	255,137	+0.03(+0.18%)
Jan 12, 2006	19.39	19.60	19.12	19.23	480,911	-0.31(-1.57%)
Jan 11, 2006	19.54	19.69	19.20	19.53	545,052	-0.12(-0.62%)
Jan 10, 2006	19.63	20.00	19.37	19.66	594,299	+0.21(+1.07%)
Jan 09, 2006	19.31	20.01	19.00	19.45	927,827	+0.62(+3.28%)
Jan 06, 2006	18.46	18.85	18.27	18.83	528,129	+0.44(+2.37%)
Jan 05, 2006	18.28	18.48	18.17	18.39	536,307	+0.12(+0.64%)
Jan 04, 2006	17.75	18.30	17.64	18.28	474,647	+0.57(+3.24%)

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.