Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.00	18.05	17.22	17.74	87,100	-0.22(-1.22%)
Mar 30, 2006	18.78	18.78	17.93	17.96	53,900	-0.62(-3.34%)
Mar 29, 2006	18.37	18.86	18.28	18.58	68,600	+0.31(+1.70%)
Mar 28, 2006	18.20	18.52	18.14	18.27	21,500	-0.13(-0.71%)
Mar 27, 2006	18.23	18.51	18.19	18.40	29,000	+0.45(+2.51%)
Mar 24, 2006	18.01	18.30	17.65	17.95	53,000	-0.03(-0.17%)
Mar 23, 2006	17.95	18.20	17.80	17.98	53,300	+0.07(+0.39%)
Mar 22, 2006	18.50	18.50	17.71	17.91	59,100	-0.63(-3.40%)
Mar 21, 2006	19.50	19.50	18.20	18.54	83,000	-0.86(-4.43%)
Mar 20, 2006	19.93	19.96	18.98	19.40	34,700	-0.36(-1.82%)
Mar 17, 2006	19.63	19.85	19.35	19.76	67,200	+0.21(+1.07%)
Mar 16, 2006	20.67	20.76	19.26	19.55	80,200	-1.09(-5.28%)
Mar 15, 2006	19.19	20.75	19.15	20.64	87,600	+1.31(+6.78%)
Mar 14, 2006	18.41	19.39	18.32	19.33	39,000	+0.82(+4.43%)
Mar 13, 2006	18.35	18.80	18.35	18.51	38,300	+0.11(+0.60%)
Mar 10, 2006	18.26	18.52	18.26	18.40	21,700	+0.24(+1.32%)
Mar 09, 2006	18.12	18.65	18.10	18.16	54,500	+0.09(+0.50%)
Mar 08, 2006	18.26	18.40	17.80	18.07	42,700	-0.17(-0.93%)
Mar 07, 2006	18.40	18.44	18.15	18.24	50,000	-0.06(-0.33%)
Mar 06, 2006	18.18	18.80	18.15	18.30	65,600	-0.08(-0.44%)
Mar 03, 2006	18.80	18.90	18.29	18.38	148,400	-0.42(-2.23%)
Mar 02, 2006	18.57	18.90	18.57	18.80	88,900	+0.30(+1.62%)
Mar 01, 2006	17.99	18.95	17.99	18.50	86,100	+0.50(+2.78%)
Feb 28, 2006	18.00	18.20	17.71	18.00	144,500	+0.00(+0.00%)
Feb 27, 2006	17.65	18.30	17.65	18.00	179,200	+0.31(+1.75%)
Feb 24, 2006	18.04	18.05	17.30	17.69	126,600	-0.42(-2.32%)
Feb 23, 2006	18.85	18.85	18.01	18.11	58,700	-0.65(-3.46%)
Feb 22, 2006	18.93	19.15	18.46	18.76	44,200	-0.17(-0.90%)
Feb 21, 2006	19.85	19.85	18.58	18.93	46,900	-0.99(-4.97%)
Feb 17, 2006	20.00	20.20	19.60	19.92	39,300	+0.01(+0.05%)
Feb 16, 2006	19.25	20.18	19.25	19.91	75,500	+0.73(+3.81%)
Feb 15, 2006	18.11	19.27	18.03	19.18	128,500	+0.92(+5.04%)
Feb 14, 2006	19.72	20.20	18.26	18.26	76,200	-1.24(-6.36%)
Feb 13, 2006	18.80	19.50	18.32	19.50	71,700	+0.11(+0.57%)
Feb 10, 2006	19.77	19.77	18.80	19.39	57,400	-0.48(-2.42%)
Feb 09, 2006	20.04	20.55	19.52	19.87	50,400	-0.27(-1.34%)
Feb 08, 2006	20.94	21.21	20.00	20.14	66,300	-0.86(-4.10%)
Feb 07, 2006	21.33	21.33	20.60	21.00	75,200	-0.27(-1.27%)
Feb 06, 2006	21.79	21.90	21.02	21.27	95,900	-0.62(-2.83%)
Feb 03, 2006	22.25	22.25	21.75	21.89	37,200	-0.29(-1.31%)
Feb 02, 2006	22.01	22.18	21.65	22.18	82,600	+0.27(+1.23%)
Feb 01, 2006	21.59	22.11	21.57	21.91	61,100	+0.18(+0.83%)
Jan 31, 2006	22.12	22.12	21.60	21.73	39,900	-0.32(-1.45%)
Jan 30, 2006	21.57	22.77	21.57	22.05	55,600	+0.48(+2.23%)
Jan 27, 2006	22.18	22.18	21.28	21.57	102,400	-0.48(-2.18%)
Jan 26, 2006	22.40	22.50	21.93	22.05	85,300	-0.05(-0.23%)
Jan 25, 2006	21.83	22.60	21.75	22.10	123,900	+0.58(+2.70%)
Jan 24, 2006	21.35	22.20	20.82	21.52	137,600	+0.53(+2.53%)
Jan 23, 2006	20.56	21.25	20.55	20.99	55,500	+0.45(+2.19%)
Jan 20, 2006	21.02	21.05	20.32	20.54	76,500	-0.46(-2.19%)
Jan 19, 2006	20.10	21.00	20.10	21.00	75,900	+0.73(+3.60%)
Jan 18, 2006	20.10	20.35	19.77	20.27	148,000	-0.47(-2.27%)
Jan 17, 2006	20.93	20.93	20.00	20.74	105,900	-0.16(-0.77%)
Jan 13, 2006	20.60	20.90	20.49	20.90	56,500	+0.42(+2.05%)
Jan 12, 2006	20.26	20.69	20.26	20.48	95,500	+0.22(+1.09%)
Jan 11, 2006	20.06	20.31	19.57	20.26	77,500	+0.21(+1.05%)
Jan 10, 2006	20.60	20.65	19.95	20.05	94,300	-0.65(-3.14%)
Jan 09, 2006	20.25	21.17	19.73	20.70	102,100	+6.70(+47.86%)
Jan 06, 2006	14.00	14.26	13.68	14.00	100,200	+0.14(+0.99%)
Jan 05, 2006	13.16	13.91	13.11	13.86	137,550	+0.76(+5.80%)
Jan 04, 2006	12.42	13.33	12.36	13.10	139,500	+0.77(+6.27%)

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.