Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.13	20.33	20.10	20.17	468,470	+0.13(+0.66%)
Mar 30, 2006	20.27	20.28	19.99	20.03	364,366	-0.22(-1.07%)
Mar 29, 2006	19.82	20.25	19.82	20.25	304,569	+0.46(+2.30%)
Mar 28, 2006	19.57	19.86	19.44	19.79	245,132	+0.25(+1.28%)
Mar 27, 2006	19.60	19.66	19.41	19.54	254,498	-0.17(-0.85%)
Mar 24, 2006	19.65	19.77	19.46	19.71	282,235	+0.10(+0.51%)
Mar 23, 2006	19.49	19.61	19.29	19.61	198,303	+0.16(+0.83%)
Mar 22, 2006	19.13	19.49	19.04	19.45	452,981	+0.32(+1.68%)
Mar 21, 2006	19.43	19.58	18.97	19.13	313,214	-0.41(-2.10%)
Mar 20, 2006	19.63	19.63	19.32	19.54	250,175	-0.16(-0.79%)
Mar 17, 2006	19.61	19.74	19.35	19.69	771,239	+0.23(+1.20%)
Mar 16, 2006	19.21	19.46	19.16	19.46	284,216	+0.14(+0.72%)
Mar 15, 2006	18.90	19.35	18.83	19.32	317,717	+0.42(+2.23%)
Mar 14, 2006	18.72	19.05	18.63	18.90	381,116	-0.11(-0.56%)
Mar 13, 2006	19.23	19.45	18.87	19.00	228,742	-0.23(-1.21%)
Mar 10, 2006	18.77	19.32	18.69	19.24	390,662	+0.43(+2.30%)
Mar 09, 2006	18.62	18.90	18.54	18.80	298,265	+0.22(+1.17%)
Mar 08, 2006	18.48	18.59	18.28	18.59	300,786	+0.04(+0.24%)
Mar 07, 2006	18.84	18.85	18.52	18.54	170,565	-0.36(-1.88%)
Mar 06, 2006	18.54	18.96	18.43	18.90	245,672	+0.37(+2.01%)
Mar 03, 2006	18.46	18.70	18.29	18.53	420,020	+0.05(+0.27%)
Mar 02, 2006	18.69	18.69	18.36	18.48	205,867	-0.22(-1.16%)
Mar 01, 2006	18.63	18.71	18.43	18.69	336,448	+0.14(+0.75%)
Feb 28, 2006	18.66	18.74	18.43	18.56	426,504	-0.10(-0.54%)
Feb 27, 2006	18.52	18.68	18.52	18.66	266,205	+0.11(+0.60%)
Feb 24, 2006	18.44	18.54	18.29	18.54	289,980	+0.05(+0.27%)
Feb 23, 2006	18.49	18.64	18.27	18.49	418,399	-0.04(-0.21%)
Feb 22, 2006	18.62	18.64	18.37	18.53	539,615	+0.14(+0.75%)
Feb 21, 2006	17.96	18.44	17.94	18.39	431,367	+0.35(+1.94%)
Feb 17, 2006	18.07	18.12	17.88	18.04	326,542	+0.00(+0.00%)
Feb 16, 2006	18.02	18.24	18.01	18.04	338,610	+0.06(+0.31%)
Feb 15, 2006	17.96	18.12	17.88	17.99	363,645	-0.02(-0.12%)
Feb 14, 2006	17.82	18.04	17.66	18.01	452,260	+0.22(+1.22%)
Feb 13, 2006	17.84	17.99	17.72	17.79	334,287	-0.16(-0.87%)
Feb 10, 2006	17.94	18.09	17.87	17.95	176,509	-0.07(-0.37%)
Feb 09, 2006	18.04	18.17	17.89	18.02	315,916	-0.04(-0.21%)
Feb 08, 2006	18.21	18.24	17.89	18.06	224,059	-0.10(-0.55%)
Feb 07, 2006	18.16	18.30	18.12	18.16	343,293	-0.11(-0.58%)
Feb 06, 2006	18.03	18.26	17.93	18.26	127,519	+0.22(+1.20%)
Feb 03, 2006	18.18	18.24	17.96	18.04	228,381	-0.28(-1.52%)
Feb 02, 2006	18.44	18.44	18.16	18.32	330,685	-0.16(-0.87%)
Feb 01, 2006	18.27	18.58	18.19	18.48	369,589	+0.17(+0.94%)
Jan 31, 2006	17.99	18.38	17.91	18.31	257,740	+0.22(+1.23%)
Jan 30, 2006	18.07	18.19	17.99	18.09	210,910	-0.09(-0.49%)
Jan 27, 2006	17.99	18.19	17.92	18.18	249,995	+0.19(+1.05%)
Jan 26, 2006	17.88	17.99	17.77	17.99	232,164	+0.22(+1.22%)
Jan 25, 2006	17.86	17.87	17.58	17.77	383,638	-0.09(-0.53%)
Jan 24, 2006	17.71	17.99	17.71	17.87	223,518	+0.04(+0.25%)
Jan 23, 2006	17.59	17.83	17.52	17.82	307,631	+0.32(+1.84%)
Jan 20, 2006	18.00	18.00	17.42	17.50	226,760	-0.44(-2.48%)
Jan 19, 2006	17.62	17.94	17.52	17.94	212,531	+0.41(+2.31%)
Jan 18, 2006	17.49	17.64	17.49	17.54	148,051	-0.04(-0.22%)
Jan 17, 2006	17.54	17.58	17.31	17.58	203,886	-0.05(-0.28%)
Jan 13, 2006	17.63	17.66	17.44	17.63	249,815	-0.06(-0.35%)
Jan 12, 2006	17.82	17.84	17.64	17.69	206,948	-0.16(-0.90%)
Jan 11, 2006	17.71	17.98	17.57	17.85	498,729	+0.09(+0.53%)
Jan 10, 2006	17.63	17.77	17.57	17.76	336,088	+0.02(+0.09%)
Jan 09, 2006	17.50	17.74	17.48	17.74	172,367	+0.25(+1.43%)
Jan 06, 2006	17.49	17.72	17.43	17.49	322,580	+0.00(+0.00%)
Jan 05, 2006	17.29	17.53	17.29	17.49	386,700	+0.13(+0.77%)
Jan 04, 2006	17.43	17.43	17.24	17.36	278,993	-0.08(-0.45%)

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.