Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.92	18.96	18.78	18.91	603,524	+0.00(+0.01%)
Mar 30, 2006	18.89	18.99	18.82	18.91	251,113	+0.06(+0.30%)
Mar 29, 2006	18.73	18.89	18.68	18.86	274,948	+0.18(+0.98%)
Mar 28, 2006	18.72	18.84	18.66	18.67	699,713	-0.05(-0.28%)
Mar 27, 2006	18.74	18.75	18.67	18.72	195,358	-0.04(-0.23%)
Mar 24, 2006	18.69	18.77	18.66	18.77	626,082	+0.08(+0.41%)
Mar 23, 2006	18.58	18.69	18.55	18.69	364,327	+0.09(+0.47%)
Mar 22, 2006	18.41	18.62	18.39	18.60	342,195	+0.17(+0.90%)
Mar 21, 2006	18.60	18.74	18.41	18.43	398,377	-0.18(-0.95%)
Mar 20, 2006	18.68	18.71	18.58	18.61	443,918	-0.03(-0.18%)
Mar 17, 2006	18.65	18.69	18.61	18.64	325,171	+0.05(+0.29%)
Mar 16, 2006	18.67	18.70	18.59	18.59	312,828	-0.01(-0.05%)
Mar 15, 2006	18.53	18.62	18.46	18.60	543,512	+0.11(+0.60%)
Mar 14, 2006	18.31	18.51	18.25	18.49	361,348	+0.16(+0.88%)
Mar 13, 2006	18.26	18.39	18.22	18.33	712,482	+0.13(+0.71%)
Mar 10, 2006	18.07	18.23	17.97	18.20	698,862	+0.16(+0.89%)
Mar 09, 2006	18.20	18.26	18.04	18.04	506,909	-0.17(-0.93%)
Mar 08, 2006	18.10	18.24	18.02	18.21	1,179,809	+0.04(+0.23%)
Mar 07, 2006	18.33	18.33	18.14	18.16	336,237	-0.26(-1.42%)
Mar 06, 2006	18.64	18.64	18.38	18.43	327,299	-0.18(-0.99%)
Mar 03, 2006	18.69	18.80	18.61	18.61	341,770	-0.11(-0.60%)
Mar 02, 2006	18.74	18.78	18.62	18.72	373,691	-0.04(-0.24%)
Mar 01, 2006	18.56	18.79	18.55	18.77	361,774	+0.30(+1.60%)
Feb 28, 2006	18.69	18.67	18.46	18.47	507,760	-0.22(-1.18%)
Feb 27, 2006	18.71	18.78	18.69	18.69	393,269	+0.01(+0.06%)
Feb 24, 2006	18.60	18.68	18.55	18.68	275,373	+0.08(+0.44%)
Feb 23, 2006	18.56	18.66	18.49	18.60	1,031,269	+0.02(+0.11%)
Feb 22, 2006	18.47	18.61	18.38	18.58	409,868	+0.13(+0.73%)
Feb 21, 2006	18.54	18.60	18.38	18.44	333,683	-0.02(-0.11%)
Feb 17, 2006	18.57	18.58	18.46	18.46	492,864	-0.08(-0.41%)
Feb 16, 2006	18.46	18.56	18.43	18.54	964,872	+0.16(+0.87%)
Feb 15, 2006	18.30	18.44	18.27	18.38	333,683	+0.04(+0.21%)
Feb 14, 2006	18.21	18.37	18.08	18.34	447,323	+0.16(+0.90%)
Feb 13, 2006	18.32	18.33	18.15	18.18	246,432	-0.16(-0.88%)
Feb 10, 2006	18.35	18.40	18.17	18.34	353,261	+0.01(+0.04%)
Feb 09, 2006	18.50	18.62	18.33	18.33	456,261	-0.13(-0.71%)
Feb 08, 2006	18.42	18.49	18.28	18.46	1,733,962	+0.09(+0.49%)
Feb 07, 2006	18.61	18.63	18.35	18.37	817,184	-0.28(-1.52%)
Feb 06, 2006	18.63	18.68	18.56	18.66	302,613	+0.06(+0.34%)
Feb 03, 2006	18.57	18.73	18.54	18.59	588,627	-0.06(-0.34%)
Feb 02, 2006	18.83	18.83	18.58	18.66	622,251	-0.17(-0.90%)
Feb 01, 2006	18.83	18.91	18.74	18.83	457,537	+0.10(+0.54%)
Jan 31, 2006	18.66	18.84	18.63	18.73	826,547	+0.05(+0.28%)
Jan 30, 2006	18.68	18.76	18.66	18.67	437,108	+0.02(+0.09%)
Jan 27, 2006	18.59	18.77	18.57	18.66	355,815	+0.11(+0.60%)
Jan 26, 2006	18.46	18.59	18.35	18.55	509,037	+0.21(+1.15%)
Jan 25, 2006	18.52	18.54	18.26	18.34	1,642,880	-0.13(-0.73%)
Jan 24, 2006	18.38	18.50	18.35	18.47	472,434	+0.14(+0.76%)
Jan 23, 2006	18.32	18.39	18.25	18.33	363,902	+0.07(+0.40%)
Jan 20, 2006	18.62	18.64	18.26	18.26	566,921	-0.32(-1.71%)
Jan 19, 2006	18.42	18.64	18.42	18.58	1,425,390	+0.18(+1.00%)
Jan 18, 2006	18.31	18.46	18.26	18.39	662,685	-0.06(-0.31%)
Jan 17, 2006	18.44	18.45	18.31	18.45	1,079,363	-0.01(-0.05%)
Jan 13, 2006	18.55	18.56	18.46	18.46	1,921,233	-0.09(-0.49%)
Jan 12, 2006	18.63	18.69	18.49	18.55	311,977	-0.09(-0.48%)
Jan 11, 2006	18.63	18.69	18.55	18.64	615,441	+0.02(+0.13%)
Jan 10, 2006	18.48	18.62	18.46	18.62	1,724,173	+0.07(+0.38%)
Jan 09, 2006	18.46	18.60	18.42	18.54	1,081,917	+0.16(+0.86%)
Jan 06, 2006	18.29	18.40	18.19	18.39	1,760,776	+0.21(+1.14%)
Jan 05, 2006	18.19	18.21	18.08	18.18	2,434,101	+0.00(+0.01%)
Jan 04, 2006	18.05	18.20	18.01	18.18	546,066	+0.12(+0.66%)

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.