Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.37	16.70	16.20	16.60	2,730,808	+0.10(+0.61%)
Mar 30, 2006	16.60	16.79	16.39	16.50	1,131,733	-0.04(-0.25%)
Mar 29, 2006	16.30	16.66	16.08	16.54	1,813,267	+0.36(+2.22%)
Mar 28, 2006	16.01	16.35	15.86	16.19	2,566,118	+0.18(+1.15%)
Mar 27, 2006	15.94	16.08	15.85	16.00	2,541,906	+0.00(+0.00%)
Mar 24, 2006	16.09	16.24	15.82	16.00	1,511,575	+0.05(+0.31%)
Mar 23, 2006	16.16	16.30	15.88	15.95	3,007,569	-0.09(-0.57%)
Mar 22, 2006	16.00	16.14	15.72	16.04	2,130,541	+0.13(+0.83%)
Mar 21, 2006	16.25	16.25	15.83	15.91	13,526,150	-0.33(-2.05%)
Mar 20, 2006	16.39	16.41	16.15	16.25	2,188,194	-0.06(-0.35%)
Mar 17, 2006	16.41	16.44	16.14	16.30	1,708,268	-0.01(-0.09%)
Mar 16, 2006	16.38	16.46	16.24	16.32	2,655,655	-0.19(-1.16%)
Mar 15, 2006	16.52	16.60	16.49	16.51	2,382,850	+0.02(+0.13%)
Mar 14, 2006	16.47	16.55	16.39	16.49	2,555,930	+0.01(+0.05%)
Mar 13, 2006	16.20	16.58	16.19	16.48	3,370,030	+0.37(+2.30%)
Mar 10, 2006	16.01	16.14	15.85	16.11	2,752,503	+0.13(+0.80%)
Mar 09, 2006	16.09	16.14	15.90	15.98	3,930,504	+0.18(+1.15%)
Mar 08, 2006	15.60	15.84	15.55	15.80	5,724,593	+0.14(+0.89%)
Mar 07, 2006	16.16	16.16	15.52	15.66	5,617,677	-0.57(-3.48%)
Mar 06, 2006	16.16	16.43	16.16	16.23	3,692,219	+0.11(+0.70%)
Mar 03, 2006	16.21	16.37	16.05	16.11	3,656,740	-0.15(-0.90%)
Mar 02, 2006	16.39	16.39	15.77	16.26	6,814,376	-0.25(-1.52%)
Mar 01, 2006	16.54	16.65	16.37	16.51	3,828,861	+0.14(+0.88%)
Feb 28, 2006	16.90	16.82	16.36	16.36	4,455,018	-0.53(-3.16%)
Feb 27, 2006	17.02	17.21	16.90	16.90	1,675,186	-0.18(-1.07%)
Feb 24, 2006	17.43	17.43	17.06	17.08	2,823,941	-0.35(-2.02%)
Feb 23, 2006	17.42	17.46	17.25	17.43	1,906,759	+0.04(+0.25%)
Feb 22, 2006	16.99	17.41	16.92	17.39	3,850,436	+0.42(+2.47%)
Feb 21, 2006	17.23	17.23	16.94	16.97	2,910,241	-0.13(-0.76%)
Feb 17, 2006	16.80	17.13	16.79	17.10	2,197,783	+0.30(+1.78%)
Feb 16, 2006	16.49	16.80	16.49	16.80	1,908,197	+0.32(+1.95%)
Feb 15, 2006	16.41	16.56	16.31	16.48	2,437,986	+0.08(+0.47%)
Feb 14, 2006	16.53	16.54	16.31	16.40	3,847,080	-0.14(-0.85%)
Feb 13, 2006	16.85	16.85	16.51	16.54	2,626,409	-0.21(-1.28%)
Feb 10, 2006	16.98	17.12	16.64	16.76	3,200,306	-0.23(-1.35%)
Feb 09, 2006	16.77	17.01	16.64	16.99	7,698,955	+0.22(+1.31%)
Feb 08, 2006	17.06	17.14	16.75	16.77	5,011,656	-0.16(-0.94%)
Feb 07, 2006	17.27	17.28	16.93	16.93	1,646,899	-0.34(-1.97%)
Feb 06, 2006	17.23	17.38	17.22	17.27	1,006,358	+0.07(+0.39%)
Feb 03, 2006	17.48	17.48	17.14	17.20	2,530,040	-0.27(-1.56%)
Feb 02, 2006	17.64	17.68	17.31	17.47	1,909,636	-0.12(-0.66%)
Feb 01, 2006	17.43	17.63	17.41	17.59	3,149,964	+0.16(+0.95%)
Jan 31, 2006	17.52	17.52	17.41	17.43	2,682,504	-0.10(-0.57%)
Jan 30, 2006	17.59	17.66	17.44	17.53	2,394,836	-0.04(-0.20%)
Jan 27, 2006	17.85	17.97	17.53	17.56	4,782,960	-0.25(-1.39%)
Jan 26, 2006	17.73	17.92	17.72	17.81	5,926,920	+0.08(+0.42%)
Jan 25, 2006	17.65	17.76	17.63	17.73	3,609,274	+0.24(+1.37%)
Jan 24, 2006	17.40	17.54	17.35	17.50	3,327,360	+0.19(+1.07%)
Jan 23, 2006	17.14	17.32	17.14	17.31	3,215,169	+0.27(+1.58%)
Jan 20, 2006	17.18	17.26	17.03	17.04	6,660,953	-0.19(-1.09%)
Jan 19, 2006	16.86	17.25	16.83	17.23	2,309,974	+0.52(+3.11%)
Jan 18, 2006	16.58	16.71	16.56	16.71	2,658,052	-0.11(-0.68%)
Jan 17, 2006	17.02	17.02	16.73	16.82	2,923,186	-0.32(-1.85%)
Jan 13, 2006	16.70	17.18	16.70	17.14	5,689,594	-0.28(-1.62%)
Jan 12, 2006	17.61	17.64	17.40	17.42	1,322,314	-0.19(-1.07%)
Jan 11, 2006	17.62	17.68	17.58	17.61	2,678,189	+0.01(+0.08%)
Jan 10, 2006	17.68	17.68	17.48	17.60	3,291,401	-0.11(-0.64%)
Jan 09, 2006	17.51	17.71	17.41	17.71	1,930,252	+0.25(+1.42%)
Jan 06, 2006	17.43	17.48	17.41	17.46	1,891,417	+0.15(+0.87%)
Jan 05, 2006	17.52	17.56	17.27	17.31	1,694,364	-0.16(-0.91%)
Jan 04, 2006	17.52	17.58	17.38	17.47	1,880,390	+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.