Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.33	17.68	17.15	17.57	2,579,831	+0.11(+0.61%)
Mar 30, 2006	17.57	17.78	17.34	17.47	1,069,164	-0.04(-0.25%)
Mar 29, 2006	17.26	17.64	17.02	17.51	1,713,017	+0.38(+2.22%)
Mar 28, 2006	16.95	17.31	16.79	17.13	2,424,246	+0.19(+1.15%)
Mar 27, 2006	16.88	17.02	16.78	16.94	2,401,372	+0.00(+0.00%)
Mar 24, 2006	17.04	17.19	16.74	16.94	1,428,005	+0.05(+0.31%)
Mar 23, 2006	17.11	17.26	16.81	16.89	2,841,290	-0.10(-0.57%)
Mar 22, 2006	16.94	17.09	16.64	16.98	2,012,750	+0.14(+0.83%)
Mar 21, 2006	17.20	17.20	16.76	16.84	12,778,333	-0.35(-2.05%)
Mar 20, 2006	17.35	17.38	17.10	17.20	2,067,216	-0.06(-0.35%)
Mar 17, 2006	17.37	17.40	17.09	17.26	1,613,823	-0.02(-0.09%)
Mar 16, 2006	17.34	17.42	17.19	17.27	2,508,832	-0.20(-1.16%)
Mar 15, 2006	17.49	17.57	17.45	17.47	2,251,110	+0.02(+0.13%)
Mar 14, 2006	17.43	17.51	17.35	17.45	2,414,621	+0.01(+0.05%)
Mar 13, 2006	17.14	17.55	17.13	17.44	3,183,712	+0.39(+2.30%)
Mar 10, 2006	16.94	17.08	16.78	17.05	2,600,326	+0.13(+0.80%)
Mar 09, 2006	17.03	17.09	16.83	16.92	3,713,199	+0.19(+1.15%)
Mar 08, 2006	16.51	16.77	16.46	16.72	5,408,099	+0.15(+0.89%)
Mar 07, 2006	17.11	17.11	16.43	16.58	5,307,093	-0.60(-3.48%)
Mar 06, 2006	17.11	17.39	17.11	17.17	3,488,088	+0.12(+0.70%)
Mar 03, 2006	17.15	17.33	16.99	17.06	3,454,570	-0.15(-0.90%)
Mar 02, 2006	17.35	17.35	16.69	17.21	6,437,631	-0.26(-1.52%)
Mar 01, 2006	17.51	17.62	17.32	17.47	3,617,176	+0.15(+0.88%)
Feb 28, 2006	17.89	17.81	17.32	17.32	4,208,715	-0.57(-3.16%)
Feb 27, 2006	18.02	18.21	17.89	17.89	1,582,571	-0.19(-1.07%)
Feb 24, 2006	18.45	18.45	18.06	18.08	2,667,814	-0.37(-2.02%)
Feb 23, 2006	18.44	18.48	18.26	18.45	1,801,341	+0.05(+0.25%)
Feb 22, 2006	17.99	18.43	17.91	18.41	3,637,558	+0.44(+2.47%)
Feb 21, 2006	18.24	18.24	17.93	17.96	2,749,343	-0.14(-0.76%)
Feb 17, 2006	17.78	18.13	17.77	18.10	2,076,275	+0.32(+1.77%)
Feb 16, 2006	17.45	17.79	17.45	17.79	1,802,699	+0.34(+1.95%)
Feb 15, 2006	17.37	17.53	17.27	17.45	2,303,198	+0.08(+0.47%)
Feb 14, 2006	17.50	17.51	17.26	17.36	3,634,387	-0.15(-0.85%)
Feb 13, 2006	17.84	17.84	17.48	17.51	2,481,203	-0.23(-1.28%)
Feb 10, 2006	17.97	18.13	17.61	17.74	3,023,372	-0.24(-1.35%)
Feb 09, 2006	17.75	18.00	17.61	17.98	7,273,304	+0.23(+1.31%)
Feb 08, 2006	18.06	18.15	17.73	17.75	4,734,578	-0.17(-0.94%)
Feb 07, 2006	18.28	18.29	17.92	17.92	1,555,847	-0.36(-1.97%)
Feb 06, 2006	18.24	18.40	18.23	18.28	950,720	+0.07(+0.39%)
Feb 03, 2006	18.50	18.50	18.15	18.21	2,390,162	-0.29(-1.56%)
Feb 02, 2006	18.68	18.71	18.32	18.50	1,804,058	-0.12(-0.66%)
Feb 01, 2006	18.45	18.66	18.43	18.62	2,975,813	+0.17(+0.95%)
Jan 31, 2006	18.55	18.55	18.42	18.45	2,534,197	-0.11(-0.57%)
Jan 30, 2006	18.62	18.70	18.46	18.55	2,262,433	-0.04(-0.20%)
Jan 27, 2006	18.90	19.02	18.56	18.59	4,518,526	-0.26(-1.39%)
Jan 26, 2006	18.77	18.96	18.76	18.85	5,599,240	+0.08(+0.42%)
Jan 25, 2006	18.68	18.80	18.66	18.77	3,409,729	+0.25(+1.37%)
Jan 24, 2006	18.41	18.57	18.37	18.52	3,143,401	+0.20(+1.07%)
Jan 23, 2006	18.15	18.34	18.15	18.32	3,037,413	+0.28(+1.58%)
Jan 20, 2006	18.18	18.27	18.03	18.04	6,292,690	-0.20(-1.09%)
Jan 19, 2006	17.85	18.26	17.81	18.24	2,182,263	+0.55(+3.11%)
Jan 18, 2006	17.55	17.69	17.53	17.69	2,511,097	-0.12(-0.68%)
Jan 17, 2006	18.02	18.02	17.71	17.81	2,761,573	-0.34(-1.85%)
Jan 13, 2006	17.68	18.19	17.68	18.14	5,375,034	-0.30(-1.62%)
Jan 12, 2006	18.64	18.67	18.42	18.44	1,249,207	-0.20(-1.07%)
Jan 11, 2006	18.66	18.71	18.61	18.64	2,530,120	+0.02(+0.08%)
Jan 10, 2006	18.71	18.72	18.50	18.62	3,109,430	-0.12(-0.64%)
Jan 09, 2006	18.54	18.75	18.42	18.74	1,823,535	+0.26(+1.42%)
Jan 06, 2006	18.45	18.50	18.42	18.48	1,786,846	+0.16(+0.87%)
Jan 05, 2006	18.54	18.59	18.29	18.32	1,600,688	-0.17(-0.91%)
Jan 04, 2006	18.55	18.61	18.40	18.49	1,776,429	+0.04(+0.24%)

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.