Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.97	23.40	22.97	23.18	88,468	+0.29(+1.27%)
Mar 30, 2006	23.27	23.29	22.85	22.89	77,950	-0.21(-0.93%)
Mar 29, 2006	22.32	23.76	22.32	23.10	120,958	-0.03(-0.15%)
Mar 28, 2006	23.05	23.29	23.01	23.14	88,468	+0.21(+0.90%)
Mar 27, 2006	22.88	23.09	22.68	22.93	75,379	+0.20(+0.87%)
Mar 24, 2006	22.96	23.22	22.60	22.74	88,468	-0.12(-0.52%)
Mar 23, 2006	22.80	23.17	22.68	22.85	63,342	-0.07(-0.30%)
Mar 22, 2006	23.53	23.97	22.80	22.92	176,119	+0.96(+4.36%)
Mar 21, 2006	21.65	22.14	21.52	21.96	148,772	+0.50(+2.35%)
Mar 20, 2006	21.52	21.78	21.25	21.46	64,510	+0.07(+0.32%)
Mar 17, 2006	20.54	21.41	20.54	21.39	209,193	+0.85(+4.12%)
Mar 16, 2006	20.49	20.85	20.36	20.54	45,344	-0.01(-0.04%)
Mar 15, 2006	20.34	20.60	20.25	20.55	51,889	+0.32(+1.56%)
Mar 14, 2006	20.01	20.30	19.83	20.24	51,772	+0.27(+1.37%)
Mar 13, 2006	19.80	20.07	19.60	19.96	76,431	+0.16(+0.82%)
Mar 10, 2006	19.69	19.83	19.59	19.80	47,682	+0.20(+1.00%)
Mar 09, 2006	19.76	20.13	19.55	19.60	78,067	-0.07(-0.35%)
Mar 08, 2006	20.33	20.33	19.43	19.67	109,972	-0.58(-2.87%)
Mar 07, 2006	20.66	20.67	20.00	20.25	85,547	-0.45(-2.19%)
Mar 06, 2006	20.70	21.65	20.52	20.71	82,976	+0.05(+0.25%)
Mar 03, 2006	21.25	21.29	20.65	20.66	59,485	-0.60(-2.82%)
Mar 02, 2006	21.62	21.91	21.15	21.25	32,021	-0.43(-1.97%)
Mar 01, 2006	21.18	21.79	21.14	21.68	55,512	+0.72(+3.43%)
Feb 28, 2006	21.62	21.97	20.85	20.96	54,226	-0.66(-3.05%)
Feb 27, 2006	20.98	21.91	20.88	21.62	110,907	+0.69(+3.31%)
Feb 24, 2006	21.26	21.26	20.73	20.93	119,672	-0.42(-1.96%)
Feb 23, 2006	21.31	21.39	21.17	21.35	58,784	+0.14(+0.65%)
Feb 22, 2006	21.20	21.47	21.15	21.21	76,431	-0.01(-0.04%)
Feb 21, 2006	21.48	21.48	21.01	21.22	56,096	-0.06(-0.28%)
Feb 17, 2006	21.31	21.45	21.22	21.28	70,003	+0.15(+0.69%)
Feb 16, 2006	21.09	21.55	20.92	21.14	179,976	+0.15(+0.73%)
Feb 15, 2006	21.61	21.61	20.93	20.98	132,411	-0.44(-2.08%)
Feb 14, 2006	21.37	21.82	21.22	21.43	108,219	+0.09(+0.44%)
Feb 13, 2006	22.33	22.33	21.17	21.33	70,237	-0.92(-4.12%)
Feb 10, 2006	21.65	22.32	21.22	22.25	89,286	+0.41(+1.88%)
Feb 09, 2006	21.44	22.06	21.37	21.84	75,730	+0.39(+1.84%)
Feb 08, 2006	21.43	21.47	21.29	21.44	31,671	-0.02(-0.08%)
Feb 07, 2006	22.01	22.08	21.43	21.46	55,044	-0.55(-2.49%)
Feb 06, 2006	21.19	22.25	21.09	22.01	125,983	+0.91(+4.30%)
Feb 03, 2006	20.92	21.15	20.84	21.10	124,814	+0.16(+0.78%)
Feb 02, 2006	21.30	21.37	20.88	20.94	76,431	-0.36(-1.69%)
Feb 01, 2006	21.31	21.35	21.18	21.30	53,291	-0.06(-0.28%)
Jan 31, 2006	20.78	21.37	20.71	21.36	122,243	+0.61(+2.93%)
Jan 30, 2006	20.74	21.05	20.45	20.75	63,108	+0.01(+0.04%)
Jan 27, 2006	20.71	21.01	20.41	20.74	54,577	+0.21(+1.00%)
Jan 26, 2006	19.70	20.71	19.60	20.54	114,296	+0.92(+4.67%)
Jan 25, 2006	19.68	19.85	19.53	19.62	45,578	-0.09(-0.48%)
Jan 24, 2006	18.88	19.89	18.86	19.71	69,536	+0.92(+4.87%)
Jan 23, 2006	19.18	19.18	18.74	18.80	62,874	-0.20(-1.04%)
Jan 20, 2006	20.24	20.24	19.00	19.00	62,173	-1.11(-5.53%)
Jan 19, 2006	19.55	20.11	19.14	20.11	59,836	+0.77(+3.98%)
Jan 18, 2006	19.04	19.37	18.84	19.34	37,631	+0.23(+1.21%)
Jan 17, 2006	19.85	19.85	18.91	19.11	48,383	-0.67(-3.38%)
Jan 13, 2006	18.94	19.83	18.93	19.77	83,910	+0.84(+4.43%)
Jan 12, 2006	18.73	19.04	18.65	18.94	63,108	+0.36(+1.93%)
Jan 11, 2006	18.27	18.61	18.07	18.58	100,856	+0.31(+1.69%)
Jan 10, 2006	18.01	18.41	17.88	18.27	98,519	+0.26(+1.43%)
Jan 09, 2006	17.63	18.34	17.63	18.01	73,626	+0.39(+2.23%)
Jan 06, 2006	16.80	17.71	16.80	17.62	59,368	+0.85(+5.05%)
Jan 05, 2006	16.84	16.95	16.71	16.77	49,785	-0.14(-0.81%)
Jan 04, 2006	16.62	16.95	16.60	16.91	74,795	+0.27(+1.59%)

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.