Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.00	21.30	20.70	21.13	236,042	+0.13(+0.62%)
Mar 30, 2006	21.90	21.90	20.70	21.00	367,977	-0.85(-3.89%)
Mar 29, 2006	21.56	22.11	21.52	21.85	179,089	+0.23(+1.06%)
Mar 28, 2006	22.24	22.33	21.60	21.62	138,986	-0.68(-3.05%)
Mar 27, 2006	22.38	22.80	22.23	22.30	88,332	-0.22(-0.98%)
Mar 24, 2006	22.51	22.54	22.22	22.52	81,037	+0.15(+0.67%)
Mar 23, 2006	22.39	22.63	22.20	22.37	141,500	-0.12(-0.53%)
Mar 22, 2006	22.39	22.66	22.02	22.49	143,800	+0.19(+0.85%)
Mar 21, 2006	22.77	22.77	22.25	22.30	235,245	-0.41(-1.81%)
Mar 20, 2006	23.10	23.34	22.66	22.71	199,577	-0.34(-1.48%)
Mar 17, 2006	22.87	23.11	22.61	23.05	230,412	+0.33(+1.45%)
Mar 16, 2006	23.17	23.17	22.52	22.72	245,208	-0.37(-1.60%)
Mar 15, 2006	23.07	23.14	22.61	23.09	211,634	+0.01(+0.04%)
Mar 14, 2006	22.64	23.09	22.41	23.08	277,632	+0.58(+2.58%)
Mar 13, 2006	22.41	22.99	22.26	22.50	323,473	+0.09(+0.40%)
Mar 10, 2006	22.30	22.41	22.06	22.41	1,535,948	+1.22(+5.76%)
Mar 09, 2006	22.28	22.30	21.18	21.19	475,408	-1.11(-4.98%)
Mar 08, 2006	22.46	22.50	22.02	22.30	133,893	-0.28(-1.24%)
Mar 07, 2006	22.70	22.96	22.26	22.58	277,337	+0.65(+2.96%)
Mar 06, 2006	22.00	22.00	21.60	21.93	70,149	+0.04(+0.18%)
Mar 03, 2006	21.63	21.96	21.51	21.89	142,867	+0.09(+0.41%)
Mar 02, 2006	21.58	22.00	21.40	21.80	126,760	+0.26(+1.21%)
Mar 01, 2006	20.86	21.59	20.85	21.54	138,585	+0.79(+3.81%)
Feb 28, 2006	21.06	21.05	20.68	20.75	56,298	-0.31(-1.47%)
Feb 27, 2006	21.14	21.41	20.96	21.06	65,396	-0.10(-0.47%)
Feb 24, 2006	21.37	21.37	21.00	21.16	59,401	-0.14(-0.66%)
Feb 23, 2006	20.96	21.49	20.75	21.30	146,140	+0.37(+1.77%)
Feb 22, 2006	20.55	21.20	20.44	20.93	139,481	+0.46(+2.25%)
Feb 21, 2006	21.27	21.59	20.42	20.47	137,940	-0.72(-3.40%)
Feb 17, 2006	21.40	21.60	21.11	21.19	100,521	-0.12(-0.56%)
Feb 16, 2006	21.20	21.57	20.88	21.31	126,000	+0.11(+0.52%)
Feb 15, 2006	21.21	21.29	20.90	21.20	78,944	+0.03(+0.14%)
Feb 14, 2006	20.87	21.45	20.71	21.17	132,711	+0.41(+1.97%)
Feb 13, 2006	20.53	21.10	20.36	20.76	156,988	+0.24(+1.17%)
Feb 10, 2006	20.02	21.03	20.02	20.52	222,151	+0.38(+1.89%)
Feb 09, 2006	22.33	22.49	20.08	20.14	371,278	-1.85(-8.41%)
Feb 08, 2006	21.50	22.06	21.43	21.99	178,003	+0.54(+2.52%)
Feb 07, 2006	21.95	21.95	21.26	21.45	105,991	-0.50(-2.28%)
Feb 06, 2006	21.73	22.00	21.64	21.95	120,083	+0.13(+0.60%)
Feb 03, 2006	21.39	21.85	21.19	21.82	134,643	+0.22(+1.02%)
Feb 02, 2006	21.56	21.85	21.34	21.60	142,392	-0.20(-0.92%)
Feb 01, 2006	21.90	21.95	21.55	21.80	131,276	-0.16(-0.73%)
Jan 31, 2006	21.75	22.12	21.59	21.96	195,848	+0.29(+1.34%)
Jan 30, 2006	21.23	21.75	20.91	21.67	255,361	+0.62(+2.95%)
Jan 27, 2006	20.96	21.89	20.96	21.05	331,951	+0.24(+1.15%)
Jan 26, 2006	21.07	21.18	20.62	20.81	209,682	-0.25(-1.19%)
Jan 25, 2006	21.07	21.47	20.77	21.06	99,891	-0.08(-0.38%)
Jan 24, 2006	20.53	21.49	20.53	21.14	167,219	+0.55(+2.67%)
Jan 23, 2006	20.59	20.82	20.42	20.59	52,626	-0.04(-0.19%)
Jan 20, 2006	21.05	21.05	20.29	20.63	98,850	-0.32(-1.53%)
Jan 19, 2006	20.96	21.40	20.68	20.95	169,633	-0.05(-0.24%)
Jan 18, 2006	20.57	21.63	20.51	21.00	222,105	+0.32(+1.55%)
Jan 17, 2006	19.89	20.87	19.89	20.68	202,510	+0.53(+2.63%)
Jan 13, 2006	19.20	20.24	19.18	20.15	126,349	+0.73(+3.76%)
Jan 12, 2006	19.49	19.58	19.26	19.42	46,700	-0.16(-0.82%)
Jan 11, 2006	19.21	19.71	19.13	19.58	77,477	+0.35(+1.82%)
Jan 10, 2006	19.00	19.30	18.87	19.23	53,664	+0.26(+1.37%)
Jan 09, 2006	18.96	19.17	18.80	18.97	48,645	-0.09(-0.47%)
Jan 06, 2006	19.00	19.10	18.67	19.06	72,542	+0.15(+0.79%)
Jan 05, 2006	18.89	18.94	18.63	18.91	55,415	-0.05(-0.26%)
Jan 04, 2006	18.78	19.00	18.35	18.96	63,848	+0.29(+1.55%)

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.