Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.04	20.04	19.35	19.77	574,874	-0.32(-1.57%)
Mar 30, 2006	19.73	20.13	19.73	20.08	1,096,831	+0.42(+2.14%)
Mar 29, 2006	19.07	19.67	19.03	19.66	738,437	+0.59(+3.09%)
Mar 28, 2006	18.21	19.07	18.21	19.07	1,806,885	+0.80(+4.39%)
Mar 27, 2006	17.88	18.31	17.87	18.27	1,278,674	+0.26(+1.43%)
Mar 24, 2006	17.98	18.18	17.89	18.01	1,545,185	+0.03(+0.18%)
Mar 23, 2006	17.86	18.37	17.83	17.98	1,990,171	-0.14(-0.78%)
Mar 22, 2006	18.31	18.48	17.94	18.12	1,470,620	-0.30(-1.60%)
Mar 21, 2006	18.73	18.80	18.32	18.42	1,079,032	-0.31(-1.64%)
Mar 20, 2006	19.24	19.37	18.33	18.73	1,015,050	-0.52(-2.72%)
Mar 17, 2006	19.37	19.50	19.15	19.25	647,034	-0.12(-0.64%)
Mar 16, 2006	19.79	19.83	19.13	19.37	1,571,644	-0.41(-2.06%)
Mar 15, 2006	19.43	19.87	19.43	19.78	840,423	+0.35(+1.80%)
Mar 14, 2006	18.94	19.50	18.93	19.43	634,526	+0.56(+2.97%)
Mar 13, 2006	18.44	18.95	18.44	18.87	635,969	+0.54(+2.93%)
Mar 10, 2006	18.08	18.33	17.92	18.33	352,621	+0.21(+1.17%)
Mar 09, 2006	18.15	18.43	17.96	18.12	445,467	+0.08(+0.44%)
Mar 08, 2006	18.13	18.21	17.47	18.04	1,087,210	-0.25(-1.36%)
Mar 07, 2006	18.47	18.58	17.89	18.29	884,200	-0.28(-1.52%)
Mar 06, 2006	19.87	19.88	18.53	18.58	1,737,612	-1.23(-6.23%)
Mar 03, 2006	19.61	20.00	19.35	19.81	983,299	+0.20(+1.02%)
Mar 02, 2006	19.50	19.77	19.50	19.61	551,302	+0.13(+0.68%)
Mar 01, 2006	19.08	19.53	19.08	19.48	620,094	+0.42(+2.18%)
Feb 28, 2006	19.02	19.22	18.92	19.06	1,205,552	+0.01(+0.04%)
Feb 27, 2006	19.04	19.10	18.96	19.05	751,906	-0.09(-0.48%)
Feb 24, 2006	19.06	19.21	18.98	19.14	473,369	+0.15(+0.81%)
Feb 23, 2006	19.04	19.16	18.69	18.99	683,114	+0.03(+0.18%)
Feb 22, 2006	18.95	19.11	18.76	18.96	575,836	+0.00(+0.02%)
Feb 21, 2006	19.08	19.29	18.62	18.95	1,414,816	+0.19(+1.02%)
Feb 17, 2006	18.27	18.79	18.27	18.76	1,080,475	+0.55(+3.04%)
Feb 16, 2006	17.25	18.54	17.25	18.21	2,413,510	+1.52(+9.12%)
Feb 15, 2006	16.84	16.84	16.57	16.69	1,117,517	-0.13(-0.77%)
Feb 14, 2006	16.60	16.88	16.46	16.82	1,045,838	+0.20(+1.23%)
Feb 13, 2006	16.48	16.67	16.46	16.61	1,511,991	-0.01(-0.08%)
Feb 10, 2006	16.78	16.90	16.44	16.63	663,871	-0.30(-1.79%)
Feb 09, 2006	17.57	17.64	16.92	16.93	173,183	-0.55(-3.16%)
Feb 08, 2006	17.16	17.48	16.80	17.48	569,582	+0.33(+1.91%)
Feb 07, 2006	17.81	17.81	17.05	17.15	554,669	-0.70(-3.91%)
Feb 06, 2006	18.02	18.31	17.84	17.85	652,807	-0.20(-1.13%)
Feb 03, 2006	17.54	18.11	17.40	18.06	624,905	+0.41(+2.31%)
Feb 02, 2006	17.98	18.10	17.58	17.65	816,850	-0.37(-2.08%)
Feb 01, 2006	18.56	18.62	17.99	18.02	515,703	-0.51(-2.76%)
Jan 31, 2006	18.62	18.63	18.42	18.53	537,351	-0.08(-0.45%)
Jan 30, 2006	18.61	19.01	18.61	18.62	1,015,531	+0.03(+0.13%)
Jan 27, 2006	18.38	18.81	18.38	18.59	1,107,414	+0.32(+1.73%)
Jan 26, 2006	18.50	18.50	18.25	18.28	801,456	-0.04(-0.20%)
Jan 25, 2006	18.46	18.48	18.19	18.31	551,783	-0.10(-0.56%)
Jan 24, 2006	18.33	18.48	18.29	18.42	338,189	+0.02(+0.11%)
Jan 23, 2006	18.37	18.46	18.25	18.40	459,899	+0.02(+0.14%)
Jan 20, 2006	18.92	18.92	18.19	18.37	632,121	+0.08(+0.43%)
Jan 19, 2006	17.67	18.42	17.67	18.29	548,415	+0.67(+3.77%)
Jan 18, 2006	17.84	17.92	17.49	17.63	431,997	-0.24(-1.35%)
Jan 17, 2006	18.13	18.29	17.86	17.87	518,589	-0.17(-0.97%)
Jan 13, 2006	18.04	18.04	17.71	18.04	289,602	-0.01(-0.07%)
Jan 12, 2006	18.27	18.28	17.90	18.06	629,715	-0.25(-1.34%)
Jan 11, 2006	17.90	18.36	17.77	18.30	670,125	+0.32(+1.76%)
Jan 10, 2006	17.75	17.98	17.59	17.98	415,641	+0.22(+1.22%)
Jan 09, 2006	17.25	17.83	17.25	17.77	977,045	+0.44(+2.54%)
Jan 06, 2006	16.82	17.36	16.80	17.33	855,336	+0.55(+3.30%)
Jan 05, 2006	16.75	16.80	16.49	16.78	1,524,018	+0.04(+0.25%)
Jan 04, 2006	16.01	16.90	16.01	16.73	1,019,860	+0.69(+4.27%)

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.