Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.95	18.98	18.80	18.93	630,200	+0.02(+0.11%)
Mar 30, 2006	18.97	19.06	18.87	18.91	766,244	-0.06(-0.30%)
Mar 29, 2006	18.82	18.99	18.77	18.96	1,933,616	+0.21(+1.10%)
Mar 28, 2006	18.80	18.89	18.71	18.76	514,163	-0.05(-0.28%)
Mar 27, 2006	18.81	18.84	18.76	18.81	598,190	+0.00(+0.02%)
Mar 24, 2006	18.81	18.85	18.74	18.81	521,166	-0.03(-0.15%)
Mar 23, 2006	18.79	18.84	18.73	18.83	271,586	+0.02(+0.10%)
Mar 22, 2006	18.69	18.82	18.67	18.82	215,568	+0.13(+0.70%)
Mar 21, 2006	18.83	18.92	18.68	18.69	1,486,473	-0.17(-0.92%)
Mar 20, 2006	18.93	18.96	18.81	18.86	470,149	-0.06(-0.32%)
Mar 17, 2006	18.90	18.93	18.84	18.92	398,126	+0.08(+0.45%)
Mar 16, 2006	18.88	18.94	18.82	18.84	419,133	+0.04(+0.20%)
Mar 15, 2006	18.69	18.83	18.65	18.80	3,801,712	+0.13(+0.70%)
Mar 14, 2006	18.50	18.69	18.47	18.67	407,629	+0.18(+0.96%)
Mar 13, 2006	18.54	18.57	18.47	18.49	576,683	+0.06(+0.30%)
Mar 10, 2006	18.31	18.47	18.25	18.43	519,165	+0.13(+0.73%)
Mar 09, 2006	18.40	18.44	18.29	18.30	535,670	-0.05(-0.28%)
Mar 08, 2006	18.26	18.38	18.19	18.35	911,790	+0.05(+0.27%)
Mar 07, 2006	18.44	18.44	18.26	18.30	501,659	-0.15(-0.83%)
Mar 06, 2006	18.62	18.62	18.42	18.46	428,136	-0.15(-0.81%)
Mar 03, 2006	18.61	18.76	18.59	18.61	319,101	-0.09(-0.48%)
Mar 02, 2006	18.65	18.70	18.58	18.70	810,258	+0.04(+0.20%)
Mar 01, 2006	18.56	18.69	18.51	18.66	1,812,077	+0.13(+0.72%)
Feb 28, 2006	18.65	18.65	18.45	18.52	1,336,426	-0.12(-0.66%)
Feb 27, 2006	18.66	18.71	18.64	18.65	813,259	+0.02(+0.09%)
Feb 24, 2006	18.60	18.64	18.55	18.63	592,188	+0.05(+0.26%)
Feb 23, 2006	18.57	18.66	18.54	18.58	510,662	-0.04(-0.21%)
Feb 22, 2006	18.52	18.64	18.48	18.62	874,778	+0.19(+1.03%)
Feb 21, 2006	18.53	18.57	18.43	18.43	465,148	-0.07(-0.39%)
Feb 17, 2006	18.48	18.55	18.47	18.51	499,659	-0.01(-0.08%)
Feb 16, 2006	18.40	18.52	18.38	18.52	1,603,511	+0.17(+0.93%)
Feb 15, 2006	18.28	18.37	18.22	18.35	623,198	+0.08(+0.42%)
Feb 14, 2006	18.15	18.30	18.05	18.27	716,728	+0.14(+0.79%)
Feb 13, 2006	18.19	18.19	18.07	18.13	268,585	-0.08(-0.46%)
Feb 10, 2006	18.19	18.24	18.05	18.21	551,175	+0.03(+0.14%)
Feb 09, 2006	18.28	18.37	18.18	18.19	444,641	-0.06(-0.31%)
Feb 08, 2006	18.20	18.27	18.12	18.24	498,158	+0.10(+0.53%)
Feb 07, 2006	18.33	18.37	18.15	18.15	315,100	-0.22(-1.22%)
Feb 06, 2006	18.33	18.38	18.29	18.37	542,673	+0.08(+0.41%)
Feb 03, 2006	18.30	18.37	18.22	18.30	619,697	-0.11(-0.58%)
Feb 02, 2006	18.55	18.55	18.34	18.40	924,294	-0.16(-0.85%)
Feb 01, 2006	18.53	18.57	18.48	18.56	1,932,616	+0.10(+0.53%)
Jan 31, 2006	18.49	18.57	18.44	18.46	596,190	-0.02(-0.12%)
Jan 30, 2006	18.50	18.55	18.48	18.48	368,117	-0.01(-0.03%)
Jan 27, 2006	18.41	18.54	18.38	18.49	633,702	+0.12(+0.66%)
Jan 26, 2006	18.30	18.37	18.25	18.37	575,683	+0.17(+0.93%)
Jan 25, 2006	18.30	18.33	18.13	18.20	356,113	-0.08(-0.42%)
Jan 24, 2006	18.13	18.28	18.13	18.27	1,873,597	+0.15(+0.84%)
Jan 23, 2006	18.10	18.16	18.06	18.12	1,674,533	+0.03(+0.14%)
Jan 20, 2006	18.33	18.37	18.07	18.10	2,543,310	-0.23(-1.26%)
Jan 19, 2006	18.21	18.38	18.21	18.33	1,630,519	+0.15(+0.83%)
Jan 18, 2006	18.14	18.23	18.08	18.18	2,074,661	-0.05(-0.26%)
Jan 17, 2006	18.21	18.22	18.10	18.22	1,791,571	-0.04(-0.21%)
Jan 13, 2006	18.26	18.29	18.20	18.26	1,961,125	-0.03(-0.14%)
Jan 12, 2006	18.35	18.36	18.23	18.29	420,133	-0.05(-0.26%)
Jan 11, 2006	18.35	18.36	18.29	18.34	728,232	+0.01(+0.07%)
Jan 10, 2006	18.23	18.32	18.18	18.32	1,082,345	+0.07(+0.36%)
Jan 09, 2006	18.18	18.31	18.18	18.26	1,936,117	+0.06(+0.35%)
Jan 06, 2006	18.12	18.19	18.03	18.19	1,500,978	+0.18(+1.02%)
Jan 05, 2006	18.03	18.03	17.94	18.01	734,734	+0.01(+0.06%)
Jan 04, 2006	17.86	18.01	17.86	18.00	1,662,530	+0.12(+0.69%)

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.