Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.22	23.29	22.54	23.12	7,444,872	-0.17(-0.74%)
Mar 30, 2006	23.62	23.70	23.04	23.29	5,268,739	-0.30(-1.28%)
Mar 29, 2006	23.84	23.85	22.88	23.59	8,469,338	-0.13(-0.55%)
Mar 28, 2006	24.17	24.17	23.53	23.73	4,021,887	-0.34(-1.43%)
Mar 27, 2006	23.98	24.22	23.88	24.07	3,050,690	-0.08(-0.34%)
Mar 24, 2006	24.05	24.20	23.53	24.15	4,063,512	+0.31(+1.30%)
Mar 23, 2006	24.22	24.22	23.63	23.84	5,271,505	-0.38(-1.56%)
Mar 22, 2006	23.93	24.22	23.83	24.22	3,904,726	+0.22(+0.92%)
Mar 21, 2006	24.19	24.24	23.77	24.00	5,149,250	-0.05(-0.20%)
Mar 20, 2006	24.32	24.39	23.95	24.05	6,342,979	-0.18(-0.74%)
Mar 17, 2006	23.98	24.32	23.91	24.23	8,784,580	+0.43(+1.82%)
Mar 16, 2006	23.50	24.02	23.40	23.79	5,756,011	+0.40(+1.70%)
Mar 15, 2006	23.70	23.91	23.11	23.40	8,533,812	-0.27(-1.16%)
Mar 14, 2006	23.05	23.68	22.83	23.67	7,661,292	+0.69(+2.99%)
Mar 13, 2006	22.16	23.20	22.14	22.98	8,098,207	+0.85(+3.82%)
Mar 10, 2006	22.12	22.21	21.90	22.14	3,307,716	+0.00(+0.00%)
Mar 09, 2006	21.69	22.24	21.68	22.14	4,449,196	+0.45(+2.06%)
Mar 08, 2006	21.78	22.01	21.51	21.69	5,268,739	-0.11(-0.50%)
Mar 07, 2006	22.05	22.06	21.48	21.80	5,984,075	-0.19(-0.84%)
Mar 06, 2006	22.22	22.40	21.75	21.99	4,943,163	-0.19(-0.84%)
Mar 03, 2006	21.95	22.26	21.71	22.17	4,813,050	+0.23(+1.03%)
Mar 02, 2006	21.16	22.11	21.13	21.95	5,891,656	+0.51(+2.37%)
Mar 01, 2006	21.79	22.06	21.41	21.44	5,022,338	-0.36(-1.64%)
Feb 28, 2006	21.91	21.92	21.46	21.79	5,556,183	-0.12(-0.53%)
Feb 27, 2006	21.49	22.04	21.49	21.91	7,638,733	+0.64(+3.00%)
Feb 24, 2006	21.30	21.40	21.08	21.27	4,094,803	-0.02(-0.10%)
Feb 23, 2006	21.37	21.49	21.24	21.29	4,057,690	-0.02(-0.10%)
Feb 22, 2006	21.50	21.53	21.31	21.31	5,607,850	-0.12(-0.55%)
Feb 21, 2006	20.82	21.52	20.74	21.43	9,583,165	+0.76(+3.69%)
Feb 17, 2006	21.00	21.16	20.63	20.67	4,921,332	-0.34(-1.60%)
Feb 16, 2006	21.07	21.07	20.81	21.00	5,266,265	-0.02(-0.10%)
Feb 15, 2006	21.22	21.22	20.61	21.02	6,404,543	-0.21(-0.97%)
Feb 14, 2006	21.13	21.42	21.09	21.23	6,133,400	+0.10(+0.49%)
Feb 13, 2006	21.22	21.25	20.96	21.13	3,952,609	+0.02(+0.10%)
Feb 10, 2006	21.64	21.64	21.11	21.11	6,197,293	-0.40(-1.85%)
Feb 09, 2006	21.47	21.64	21.23	21.51	8,958,356	+0.47(+2.22%)
Feb 08, 2006	20.75	21.08	20.38	21.04	6,992,821	+0.43(+2.10%)
Feb 07, 2006	20.48	20.75	20.27	20.61	6,165,273	+0.10(+0.50%)
Feb 06, 2006	20.82	20.88	20.47	20.50	5,329,139	-0.11(-0.53%)
Feb 03, 2006	20.85	21.06	20.61	20.61	6,867,656	-0.17(-0.83%)
Feb 02, 2006	20.80	21.23	20.67	20.78	8,681,537	+0.04(+0.20%)
Feb 01, 2006	21.03	21.03	20.53	20.74	18,314,914	-0.90(-4.16%)
Jan 31, 2006	20.48	22.14	20.48	21.64	22,924,206	+1.90(+9.60%)
Jan 30, 2006	20.03	20.06	19.70	19.75	5,762,270	-0.09(-0.45%)
Jan 27, 2006	19.58	19.91	19.57	19.84	5,000,943	+0.30(+1.51%)
Jan 26, 2006	19.38	19.61	19.35	19.54	4,041,826	+0.32(+1.64%)
Jan 25, 2006	19.55	19.65	19.10	19.22	6,923,252	-0.25(-1.27%)
Jan 24, 2006	19.41	19.62	19.33	19.47	3,861,064	+0.27(+1.43%)
Jan 23, 2006	19.08	19.34	19.07	19.20	4,651,644	+0.29(+1.53%)
Jan 20, 2006	19.38	19.41	18.90	18.91	6,046,657	-0.41(-2.10%)
Jan 19, 2006	19.24	19.38	19.14	19.31	6,286,364	+0.09(+0.46%)
Jan 18, 2006	18.14	19.31	18.14	19.22	9,546,488	+0.82(+4.48%)
Jan 17, 2006	18.52	18.67	18.24	18.40	4,807,228	-0.01(-0.04%)
Jan 13, 2006	18.61	18.86	18.34	18.41	4,731,983	-0.20(-1.07%)
Jan 12, 2006	18.52	18.72	18.26	18.61	5,457,361	+0.22(+1.20%)
Jan 11, 2006	18.10	18.41	18.08	18.39	5,045,770	+0.38(+2.14%)
Jan 10, 2006	18.17	18.32	17.94	18.00	4,388,069	-0.12(-0.64%)
Jan 09, 2006	17.94	18.48	17.94	18.12	8,718,213	+0.22(+1.23%)
Jan 06, 2006	17.67	17.90	17.51	17.90	4,985,370	+0.52(+2.96%)
Jan 05, 2006	17.86	17.86	17.35	17.38	7,495,957	-0.43(-2.39%)
Jan 04, 2006	16.92	17.86	16.90	17.81	14,438,567	+1.06(+6.32%)

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.