Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.61	24.68	24.23	24.30	526,782	-0.30(-1.22%)
Mar 30, 2006	24.94	25.30	24.44	24.60	842,097	-0.13(-0.53%)
Mar 29, 2006	24.53	24.78	24.46	24.73	858,604	+0.36(+1.48%)
Mar 28, 2006	24.76	24.76	24.33	24.37	417,604	-0.36(-1.46%)
Mar 27, 2006	24.82	24.84	24.61	24.73	628,681	+0.02(+0.09%)
Mar 24, 2006	25.39	25.39	24.57	24.71	811,683	+0.15(+0.60%)
Mar 23, 2006	24.55	24.75	24.50	24.56	464,005	-0.08(-0.34%)
Mar 22, 2006	24.43	24.70	24.39	24.64	456,986	+0.03(+0.13%)
Mar 21, 2006	24.88	25.14	24.50	24.61	502,997	-0.38(-1.51%)
Mar 20, 2006	25.35	25.41	24.91	24.99	489,479	-0.34(-1.34%)
Mar 17, 2006	25.20	25.41	25.01	25.33	813,373	+0.26(+1.04%)
Mar 16, 2006	25.01	26.35	24.94	25.07	1,858,879	+1.18(+4.93%)
Mar 15, 2006	23.70	23.90	23.69	23.89	339,360	+0.21(+0.88%)
Mar 14, 2006	23.56	23.77	23.56	23.68	361,586	+0.09(+0.39%)
Mar 13, 2006	23.62	23.70	23.50	23.59	296,729	+0.05(+0.23%)
Mar 10, 2006	23.25	23.62	23.17	23.54	300,758	+0.23(+0.99%)
Mar 09, 2006	23.04	23.31	23.00	23.30	517,944	+0.26(+1.14%)
Mar 08, 2006	22.99	23.08	22.70	23.04	526,002	+0.05(+0.23%)
Mar 07, 2006	22.92	23.08	22.80	22.99	527,692	+0.13(+0.57%)
Mar 06, 2006	22.88	23.06	22.75	22.86	375,753	-0.05(-0.20%)
Mar 03, 2006	22.90	23.07	22.77	22.90	316,615	-0.07(-0.30%)
Mar 02, 2006	23.08	23.15	22.90	22.97	365,095	-0.12(-0.50%)
Mar 01, 2006	23.14	23.18	22.95	23.09	377,442	+0.02(+0.10%)
Feb 28, 2006	23.34	23.34	22.84	23.07	648,307	-0.28(-1.19%)
Feb 27, 2006	23.23	23.54	23.23	23.34	314,145	+0.16(+0.70%)
Feb 24, 2006	23.27	23.27	23.05	23.18	254,617	-0.03(-0.13%)
Feb 23, 2006	23.41	23.47	23.20	23.21	375,623	-0.30(-1.28%)
Feb 22, 2006	23.30	23.57	23.24	23.51	504,426	+0.29(+1.26%)
Feb 21, 2006	23.43	23.53	23.16	23.22	358,466	-0.20(-0.85%)
Feb 17, 2006	23.47	23.53	23.32	23.42	419,684	-0.02(-0.07%)
Feb 16, 2006	23.47	23.50	23.09	23.44	448,018	+0.02(+0.07%)
Feb 15, 2006	23.42	23.57	23.12	23.42	654,936	-0.07(-0.29%)
Feb 14, 2006	23.20	23.54	23.07	23.49	1,145,975	+0.34(+1.46%)
Feb 13, 2006	23.33	23.37	23.06	23.15	680,150	-0.25(-1.05%)
Feb 10, 2006	23.39	23.44	23.16	23.40	862,503	-0.02(-0.10%)
Feb 09, 2006	23.46	23.60	23.36	23.42	684,440	+0.03(+0.13%)
Feb 08, 2006	23.32	23.47	23.22	23.39	671,572	+0.08(+0.33%)
Feb 07, 2006	23.43	23.56	23.23	23.31	765,153	-0.15(-0.62%)
Feb 06, 2006	23.40	23.56	23.27	23.46	972,331	+0.18(+0.79%)
Feb 03, 2006	23.46	23.46	23.10	23.27	1,086,837	-0.19(-0.82%)
Feb 02, 2006	23.72	23.72	23.10	23.47	1,020,941	-0.24(-1.01%)
Feb 01, 2006	23.39	23.85	23.35	23.70	1,002,095	+0.22(+0.95%)
Jan 31, 2006	23.48	23.62	23.43	23.48	852,365	+0.08(+0.33%)
Jan 30, 2006	23.53	23.83	23.35	23.40	1,015,742	-0.12(-0.52%)
Jan 27, 2006	23.07	23.60	23.07	23.53	1,256,453	+0.46(+2.00%)
Jan 26, 2006	23.54	23.61	23.05	23.07	2,249,449	-0.56(-2.38%)
Jan 25, 2006	23.28	23.84	22.70	23.63	1,842,243	+0.92(+4.07%)
Jan 24, 2006	22.31	22.80	22.20	22.70	1,161,052	+0.55(+2.46%)
Jan 23, 2006	21.58	22.36	21.54	22.16	601,516	+0.24(+1.09%)
Jan 20, 2006	22.43	22.43	21.92	21.92	760,734	-0.52(-2.33%)
Jan 19, 2006	22.31	22.58	22.31	22.44	834,299	+0.14(+0.62%)
Jan 18, 2006	22.16	22.34	21.96	22.30	566,814	+0.02(+0.10%)
Jan 17, 2006	22.12	22.39	22.05	22.28	452,827	+0.03(+0.14%)
Jan 13, 2006	22.20	22.39	22.09	22.25	464,784	+0.15(+0.66%)
Jan 12, 2006	22.24	22.30	22.09	22.10	451,267	-0.25(-1.10%)
Jan 11, 2006	22.31	22.39	22.20	22.35	425,143	+0.12(+0.52%)
Jan 10, 2006	22.45	22.48	22.04	22.24	423,713	-0.21(-0.93%)
Jan 09, 2006	22.26	22.47	22.20	22.44	1,017,041	+0.13(+0.59%)
Jan 06, 2006	22.22	22.31	22.04	22.31	544,978	+0.19(+0.87%)
Jan 05, 2006	22.24	22.39	22.09	22.12	1,198,874	-0.12(-0.55%)
Jan 04, 2006	22.03	22.35	22.03	22.24	879,530	+0.23(+1.05%)

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.