Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.00	47.50	45.50	47.00	5,820	+1.00(+2.17%)
Mar 30, 2006	43.50	46.10	42.60	46.00	12,240	+2.30(+5.26%)
Mar 29, 2006	44.00	45.00	42.60	43.70	9,590	-0.30(-0.68%)
Mar 28, 2006	44.00	46.00	42.60	44.00	7,070	-0.50(-1.12%)
Mar 27, 2006	46.50	46.50	44.50	44.50	3,430	-2.00(-4.30%)
Mar 24, 2006	46.00	46.50	44.00	46.50	8,480	+0.50(+1.09%)
Mar 23, 2006	43.00	46.00	43.00	46.00	10,510	+3.00(+6.98%)
Mar 22, 2006	42.90	43.70	41.50	43.00	6,650	+0.10(+0.23%)
Mar 21, 2006	39.50	43.00	39.40	42.90	14,840	+2.90(+7.25%)
Mar 20, 2006	39.30	40.00	37.50	40.00	7,940	+11.70(+41.34%)
Mar 17, 2006	23.50	31.50	23.50	28.30	525,550	+5.00(+21.46%)
Mar 16, 2006	25.30	25.30	23.10	23.30	165,140	-1.60(-6.43%)
Mar 15, 2006	25.00	25.50	24.00	24.90	157,350	+0.20(+0.81%)
Mar 14, 2006	25.60	25.90	24.10	24.70	205,040	-0.90(-3.52%)
Mar 13, 2006	33.00	33.00	21.30	25.60	735,440	-6.70(-20.74%)
Mar 10, 2006	34.90	34.90	32.10	32.30	210,760	-2.50(-7.18%)
Mar 09, 2006	36.60	37.00	34.50	34.80	155,780	-1.60(-4.40%)
Mar 08, 2006	33.50	37.20	31.90	36.40	348,560	+2.20(+6.43%)
Mar 07, 2006	34.90	35.90	33.60	34.20	213,940	-1.10(-3.12%)
Mar 06, 2006	33.50	36.00	32.80	35.30	349,320	+2.70(+8.28%)
Mar 03, 2006	28.10	33.00	27.80	32.60	480,330	+4.10(+14.39%)
Mar 02, 2006	29.30	32.00	27.50	28.50	152,810	-0.60(-2.06%)
Mar 01, 2006	30.00	31.90	28.10	29.10	200,070	-0.40(-1.36%)
Feb 28, 2006	29.70	30.00	28.10	29.50	131,530	-0.20(-0.67%)
Feb 27, 2006	30.10	31.00	29.60	29.70	83,920	-1.10(-3.57%)
Feb 24, 2006	30.50	31.30	27.00	30.80	164,810	+0.20(+0.65%)
Feb 23, 2006	32.00	32.70	30.10	30.60	92,740	+0.10(+0.33%)
Feb 22, 2006	29.80	31.20	29.50	30.50	68,800	-0.10(-0.33%)
Feb 21, 2006	31.00	31.00	29.50	30.60	63,170	+0.00(+0.00%)
Feb 17, 2006	33.00	33.10	27.50	30.60	251,610	-1.40(-4.37%)
Feb 16, 2006	31.70	33.40	31.10	32.00	104,780	+0.70(+2.24%)
Feb 15, 2006	31.00	31.60	30.70	31.30	60,940	+0.30(+0.97%)
Feb 14, 2006	30.40	31.80	29.30	31.00	98,020	+0.60(+1.97%)
Feb 13, 2006	32.00	33.40	29.50	30.40	173,700	-1.40(-4.40%)
Feb 10, 2006	34.40	35.00	31.50	31.80	358,600	-1.60(-4.79%)
Feb 09, 2006	26.50	36.70	25.70	33.40	886,160	+7.20(+27.48%)
Feb 08, 2006	26.40	26.90	25.50	26.20	106,960	-0.20(-0.76%)
Feb 07, 2006	26.80	26.90	26.10	26.40	100,480	+0.00(+0.00%)
Feb 06, 2006	26.40	27.80	25.60	26.40	159,840	-0.20(-0.75%)
Feb 03, 2006	26.70	27.00	26.00	26.60	101,280	-0.10(-0.37%)
Feb 02, 2006	27.00	27.50	25.50	26.70	119,850	-0.40(-1.48%)
Feb 01, 2006	27.30	28.00	25.30	27.10	225,730	+0.30(+1.12%)
Jan 31, 2006	31.50	32.90	24.50	26.80	701,090	-4.60(-14.65%)
Jan 30, 2006	31.80	33.00	31.00	31.40	176,680	-0.60(-1.88%)
Jan 27, 2006	32.40	33.90	31.30	32.00	209,570	-0.40(-1.23%)
Jan 26, 2006	30.50	32.90	28.70	32.40	405,000	+2.90(+9.83%)
Jan 25, 2006	32.50	33.90	29.00	29.50	421,250	-4.10(-12.20%)
Jan 24, 2006	34.20	34.50	33.10	33.60	239,790	-2.20(-6.15%)
Jan 23, 2006	35.10	36.30	34.90	35.80	89,230	+0.80(+2.29%)
Jan 20, 2006	35.70	35.70	34.50	35.00	90,640	-0.50(-1.41%)
Jan 19, 2006	35.20	36.90	34.50	35.50	186,960	-0.20(-0.56%)
Jan 18, 2006	33.00	39.00	32.00	35.70	372,800	+1.70(+5.00%)
Jan 17, 2006	35.40	35.50	33.30	34.00	119,450	-0.80(-2.30%)
Jan 13, 2006	35.90	35.90	34.50	34.80	96,520	-0.90(-2.52%)
Jan 12, 2006	35.60	36.40	35.00	35.70	165,480	+0.30(+0.85%)
Jan 11, 2006	34.60	36.60	34.60	35.40	235,300	+1.60(+4.73%)
Jan 10, 2006	33.90	35.00	33.10	33.80	213,770	+0.40(+1.20%)
Jan 09, 2006	35.20	36.40	32.00	33.40	609,330	-2.10(-5.92%)
Jan 06, 2006	37.40	38.00	35.30	35.50	260,350	-1.90(-5.08%)
Jan 05, 2006	37.10	38.60	37.00	37.40	242,870	-0.70(-1.84%)
Jan 04, 2006	39.30	39.80	36.20	38.10	436,190	-1.10(-2.81%)

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.