Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.09	19.19	18.95	19.14	233,853	+0.20(+1.05%)
Mar 30, 2006	19.15	19.15	18.90	18.95	109,801	-0.13(-0.67%)
Mar 29, 2006	19.21	19.21	18.83	19.07	389,091	+0.04(+0.22%)
Mar 28, 2006	19.33	19.33	18.95	19.03	166,297	-0.22(-1.12%)
Mar 27, 2006	19.41	19.41	19.13	19.25	243,012	-0.11(-0.54%)
Mar 24, 2006	19.59	19.59	19.31	19.35	152,733	-0.16(-0.84%)
Mar 23, 2006	19.78	19.78	19.48	19.52	321,266	-0.13(-0.65%)
Mar 22, 2006	19.58	19.72	19.51	19.65	368,823	+0.06(+0.33%)
Mar 21, 2006	19.58	19.71	19.52	19.58	633,558	+0.03(+0.15%)
Mar 20, 2006	19.62	19.64	19.50	19.55	599,565	+0.00(+0.00%)
Mar 17, 2006	19.51	19.66	19.43	19.55	383,470	+0.14(+0.72%)
Mar 16, 2006	19.29	19.50	19.29	19.41	501,539	+0.16(+0.82%)
Mar 15, 2006	18.96	19.26	18.94	19.26	389,257	+0.27(+1.45%)
Mar 14, 2006	18.62	19.05	18.62	18.98	682,191	+0.35(+1.88%)
Mar 13, 2006	18.56	18.81	18.52	18.63	254,727	+0.09(+0.47%)
Mar 10, 2006	18.33	18.54	18.28	18.54	243,099	+0.19(+1.02%)
Mar 09, 2006	18.38	18.47	18.33	18.36	201,701	+0.00(+0.00%)
Mar 08, 2006	18.23	18.36	18.12	18.36	242,037	+0.16(+0.90%)
Mar 07, 2006	18.12	18.19	18.05	18.19	243,726	+0.09(+0.52%)
Mar 06, 2006	18.06	18.13	17.99	18.10	268,893	+0.01(+0.03%)
Mar 03, 2006	18.02	18.18	17.99	18.09	627,314	+0.10(+0.55%)
Mar 02, 2006	18.17	18.17	17.94	17.99	382,984	-0.11(-0.61%)
Mar 01, 2006	18.05	18.12	17.96	18.10	214,360	+0.02(+0.10%)
Feb 28, 2006	18.28	18.36	18.01	18.09	221,641	-0.19(-1.06%)
Feb 27, 2006	18.13	18.38	18.12	18.28	177,958	+0.08(+0.45%)
Feb 24, 2006	18.27	18.30	18.04	18.20	193,040	+0.00(+0.00%)
Feb 23, 2006	18.46	18.46	18.08	18.20	214,793	-0.22(-1.17%)
Feb 22, 2006	18.26	18.47	18.14	18.41	221,974	+0.27(+1.48%)
Feb 21, 2006	18.30	18.31	18.10	18.14	414,775	-0.04(-0.22%)
Feb 17, 2006	18.41	18.41	18.17	18.19	145,187	-0.15(-0.83%)
Feb 16, 2006	18.26	18.44	18.17	18.34	274,051	+0.19(+1.03%)
Feb 15, 2006	18.17	18.34	18.03	18.15	286,154	+0.10(+0.55%)
Feb 14, 2006	17.95	18.12	17.92	18.05	130,181	+0.18(+0.98%)
Feb 13, 2006	18.18	18.18	17.83	17.88	126,149	-0.26(-1.42%)
Feb 10, 2006	17.84	18.14	17.70	18.13	331,460	+0.37(+2.07%)
Feb 09, 2006	17.75	17.89	17.64	17.76	191,868	-0.05(-0.30%)
Feb 08, 2006	17.74	17.83	17.64	17.82	129,869	+0.11(+0.63%)
Feb 07, 2006	17.62	17.77	17.57	17.71	244,540	+0.02(+0.13%)
Feb 06, 2006	17.74	17.74	17.60	17.68	137,814	-0.01(-0.07%)
Feb 03, 2006	17.86	17.86	17.54	17.69	455,766	-0.15(-0.82%)
Feb 02, 2006	17.75	17.85	17.54	17.84	450,303	+0.11(+0.63%)
Feb 01, 2006	17.89	18.02	17.62	17.73	637,056	-0.21(-1.17%)
Jan 31, 2006	17.89	18.01	17.70	17.94	472,254	+0.11(+0.59%)
Jan 30, 2006	18.16	18.16	17.68	17.84	428,815	-0.31(-1.71%)
Jan 27, 2006	18.30	18.30	18.07	18.14	388,552	-0.04(-0.22%)
Jan 26, 2006	18.09	18.24	18.01	18.19	610,900	+0.16(+0.91%)
Jan 25, 2006	18.04	18.04	17.75	18.02	1,035,986	+0.11(+0.59%)
Jan 24, 2006	18.33	18.33	17.84	17.92	614,489	-0.33(-1.83%)
Jan 23, 2006	18.16	18.32	18.06	18.25	579,976	+0.06(+0.35%)
Jan 20, 2006	18.63	18.65	18.17	18.19	433,863	-0.36(-1.92%)
Jan 19, 2006	18.99	19.00	18.52	18.54	268,484	-0.26(-1.40%)
Jan 18, 2006	18.60	18.83	18.45	18.81	218,271	+0.19(+1.04%)
Jan 17, 2006	18.71	18.73	18.41	18.61	219,519	-0.01(-0.06%)
Jan 13, 2006	18.65	18.71	18.58	18.62	293,452	+0.06(+0.35%)
Jan 12, 2006	18.99	18.99	18.50	18.56	213,322	-0.27(-1.43%)
Jan 11, 2006	18.92	18.92	18.62	18.83	296,476	-0.07(-0.37%)
Jan 10, 2006	18.92	18.92	18.70	18.90	408,789	+0.04(+0.19%)
Jan 09, 2006	18.81	18.98	18.76	18.86	331,200	+0.13(+0.69%)
Jan 06, 2006	18.65	18.76	18.58	18.74	1,123,845	+0.09(+0.50%)
Jan 05, 2006	18.67	18.75	18.58	18.64	322,325	+0.02(+0.13%)
Jan 04, 2006	18.38	18.62	18.33	18.62	532,540	+0.32(+1.76%)

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.