Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.13	19.22	18.93	19.22	66,780	+0.11(+0.57%)
Mar 30, 2006	19.42	19.42	19.01	19.11	79,658	-0.36(-1.87%)
Mar 29, 2006	19.25	19.54	19.23	19.47	98,422	+0.26(+1.36%)
Mar 28, 2006	19.33	19.50	19.03	19.21	95,663	-0.19(-0.98%)
Mar 27, 2006	19.43	19.50	19.32	19.40	50,223	-0.11(-0.59%)
Mar 24, 2006	19.78	19.78	19.44	19.51	118,107	-0.22(-1.10%)
Mar 23, 2006	19.56	19.88	19.28	19.73	106,149	+0.17(+0.89%)
Mar 22, 2006	19.44	19.60	19.32	19.56	94,559	+0.12(+0.62%)
Mar 21, 2006	19.94	19.97	19.41	19.44	113,140	-0.50(-2.51%)
Mar 20, 2006	20.01	20.09	19.57	19.94	83,153	-0.02(-0.08%)
Mar 17, 2006	19.89	20.12	19.67	19.95	319,920	+0.11(+0.58%)
Mar 16, 2006	19.85	20.17	19.77	19.84	142,391	-0.05(-0.25%)
Mar 15, 2006	19.74	19.93	19.74	19.89	210,091	+0.10(+0.52%)
Mar 14, 2006	19.66	19.83	19.66	19.79	144,230	+0.03(+0.14%)
Mar 13, 2006	19.70	19.87	19.69	19.76	151,037	-0.03(-0.14%)
Mar 10, 2006	19.73	19.84	19.56	19.79	179,184	+0.00(+0.00%)
Mar 09, 2006	19.74	19.87	19.70	19.79	319,920	+0.05(+0.28%)
Mar 08, 2006	19.64	19.82	19.47	19.73	112,404	+0.05(+0.28%)
Mar 07, 2006	19.66	19.73	19.57	19.68	172,929	-0.06(-0.30%)
Mar 06, 2006	18.54	19.91	18.54	19.74	366,096	+0.68(+3.59%)
Mar 03, 2006	19.08	19.15	18.94	19.05	106,149	-0.14(-0.74%)
Mar 02, 2006	19.16	19.21	19.01	19.19	170,538	+0.13(+0.68%)
Mar 01, 2006	18.71	19.06	18.71	19.06	135,952	+0.24(+1.30%)
Feb 28, 2006	19.00	19.01	18.70	18.82	262,338	-0.18(-0.94%)
Feb 27, 2006	18.87	19.14	18.86	19.00	218,001	+0.15(+0.78%)
Feb 24, 2006	18.74	18.91	18.54	18.85	101,550	-0.07(-0.37%)
Feb 23, 2006	19.01	19.15	18.85	18.92	132,824	-0.05(-0.29%)
Feb 22, 2006	18.86	19.03	18.82	18.98	127,305	+0.17(+0.92%)
Feb 21, 2006	18.81	18.94	18.62	18.80	227,200	+0.13(+0.70%)
Feb 17, 2006	18.71	18.79	18.55	18.67	47,279	+0.08(+0.44%)
Feb 16, 2006	18.50	18.73	18.47	18.59	91,064	+0.16(+0.89%)
Feb 15, 2006	18.13	18.43	18.10	18.43	69,539	+0.27(+1.47%)
Feb 14, 2006	18.07	18.17	17.88	18.16	141,839	+0.04(+0.24%)
Feb 13, 2006	18.11	18.24	17.98	18.12	41,944	-0.03(-0.15%)
Feb 10, 2006	18.06	18.19	18.00	18.14	106,517	+0.03(+0.18%)
Feb 09, 2006	18.10	18.16	18.01	18.11	199,973	+0.01(+0.06%)
Feb 08, 2006	18.13	18.14	17.99	18.10	196,293	+0.03(+0.15%)
Feb 07, 2006	17.99	18.19	17.93	18.07	172,193	-0.04(-0.24%)
Feb 06, 2006	18.06	18.13	17.90	18.12	103,205	-0.13(-0.71%)
Feb 03, 2006	18.32	18.55	18.13	18.25	141,287	-0.11(-0.59%)
Feb 02, 2006	18.10	18.36	18.07	18.36	184,335	+0.33(+1.84%)
Feb 01, 2006	18.10	18.14	17.93	18.02	114,611	-0.04(-0.21%)
Jan 31, 2006	17.81	18.12	17.69	18.06	106,149	+0.21(+1.16%)
Jan 30, 2006	17.88	17.91	17.62	17.86	135,400	-0.11(-0.63%)
Jan 27, 2006	17.50	17.97	17.47	17.97	119,211	+0.42(+2.38%)
Jan 26, 2006	17.37	17.64	17.31	17.55	419,998	+0.18(+1.06%)
Jan 25, 2006	17.29	17.38	17.16	17.37	168,330	+0.01(+0.03%)
Jan 24, 2006	17.31	17.45	17.24	17.36	93,087	+0.02(+0.09%)
Jan 23, 2006	17.39	17.46	17.27	17.35	50,407	+0.02(+0.13%)
Jan 20, 2006	17.66	17.66	17.24	17.32	141,655	-0.23(-1.30%)
Jan 19, 2006	17.26	17.55	17.18	17.55	71,011	+0.34(+1.99%)
Jan 18, 2006	17.30	17.35	17.18	17.21	74,874	-0.09(-0.50%)
Jan 17, 2006	17.27	17.30	17.08	17.30	125,466	+0.03(+0.16%)
Jan 13, 2006	17.32	17.55	17.22	17.27	169,250	-0.05(-0.31%)
Jan 12, 2006	17.37	17.37	17.18	17.32	69,723	+0.05(+0.32%)
Jan 11, 2006	16.99	17.28	16.92	17.27	247,988	-0.41(-2.31%)
Jan 10, 2006	17.52	17.80	17.45	17.68	165,387	+0.15(+0.87%)
Jan 09, 2006	17.48	17.55	17.38	17.52	74,323	+0.18(+1.07%)
Jan 06, 2006	17.12	17.40	17.08	17.34	273,928	+0.22(+1.30%)
Jan 05, 2006	17.07	17.21	17.05	17.12	96,215	+0.09(+0.54%)
Jan 04, 2006	17.14	17.14	16.99	17.02	121,234	-0.12(-0.70%)

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.