Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.78	18.95	18.78	18.79	5,700	+0.03(+0.16%)
Mar 30, 2006	18.79	18.95	18.76	18.76	12,100	+0.01(+0.05%)
Mar 29, 2006	18.75	18.77	18.75	18.75	4,000	-0.01(-0.05%)
Mar 28, 2006	18.76	18.80	18.76	18.76	8,500	+0.00(+0.00%)
Mar 27, 2006	18.81	18.81	18.76	18.76	8,300	-0.05(-0.27%)
Mar 24, 2006	18.82	18.82	18.76	18.81	8,500	-0.01(-0.05%)
Mar 23, 2006	18.81	18.84	18.80	18.82	4,200	-0.01(-0.05%)
Mar 22, 2006	18.79	18.88	18.79	18.83	12,900	+0.03(+0.16%)
Mar 21, 2006	18.78	18.93	18.76	18.80	14,800	+0.00(+0.00%)
Mar 20, 2006	18.82	18.82	18.78	18.80	4,100	+0.00(+0.00%)
Mar 17, 2006	18.78	18.83	18.74	18.80	5,300	+0.06(+0.32%)
Mar 16, 2006	18.68	18.83	18.68	18.74	3,200	+0.06(+0.32%)
Mar 15, 2006	18.62	18.78	18.62	18.68	7,400	+0.08(+0.43%)
Mar 14, 2006	18.48	18.63	18.48	18.60	3,100	-0.11(-0.59%)
Mar 13, 2006	18.66	18.78	18.66	18.71	7,800	+0.05(+0.27%)
Mar 10, 2006	18.68	18.76	18.63	18.66	13,200	-0.01(-0.05%)
Mar 09, 2006	18.78	18.78	18.67	18.67	6,000	-0.11(-0.59%)
Mar 08, 2006	18.70	18.78	18.63	18.78	6,200	+0.13(+0.70%)
Mar 07, 2006	18.77	18.77	18.65	18.65	66,600	-0.15(-0.80%)
Mar 06, 2006	18.90	18.90	18.80	18.80	4,700	-0.10(-0.53%)
Mar 03, 2006	18.70	18.90	18.70	18.90	6,500	+0.06(+0.32%)
Mar 02, 2006	18.78	18.84	18.72	18.84	3,200	-0.00(-0.01%)
Mar 01, 2006	18.70	18.86	18.70	18.84	3,300	+0.10(+0.53%)
Feb 28, 2006	18.82	18.85	18.72	18.74	5,600	-0.08(-0.43%)
Feb 27, 2006	18.77	18.83	18.77	18.82	3,500	+0.03(+0.16%)
Feb 24, 2006	18.73	18.79	18.73	18.79	2,500	+0.06(+0.32%)
Feb 23, 2006	18.73	18.80	18.72	18.73	1,100	-0.02(-0.11%)
Feb 22, 2006	18.76	18.78	18.75	18.75	3,400	+0.00(+0.00%)
Feb 21, 2006	18.77	18.79	18.75	18.75	2,000	-0.05(-0.27%)
Feb 17, 2006	18.80	18.85	18.77	18.80	3,300	-0.02(-0.11%)
Feb 16, 2006	18.76	18.96	18.76	18.82	12,200	+0.05(+0.27%)
Feb 15, 2006	18.75	18.91	18.75	18.77	5,700	+0.05(+0.27%)
Feb 14, 2006	18.94	19.00	18.72	18.72	18,900	-0.03(-0.16%)
Feb 13, 2006	18.75	18.78	18.70	18.75	19,000	+0.10(+0.54%)
Feb 10, 2006	18.58	18.66	18.53	18.65	1,800	-0.03(-0.16%)
Feb 09, 2006	18.67	18.74	18.67	18.68	1,600	-0.07(-0.37%)
Feb 08, 2006	18.68	18.75	18.61	18.75	11,300	+0.05(+0.27%)
Feb 07, 2006	18.65	18.70	18.60	18.70	2,600	+0.05(+0.27%)
Feb 06, 2006	18.74	18.74	18.64	18.65	1,200	-0.11(-0.59%)
Feb 03, 2006	18.53	18.77	18.53	18.76	21,500	+0.17(+0.91%)
Feb 02, 2006	18.62	18.73	18.57	18.59	8,100	-0.04(-0.21%)
Feb 01, 2006	18.67	18.75	18.60	18.63	12,300	+0.01(+0.05%)
Jan 31, 2006	18.60	18.70	18.52	18.62	31,500	+0.02(+0.11%)
Jan 30, 2006	18.60	18.65	18.56	18.60	9,400	-0.02(-0.11%)
Jan 27, 2006	18.59	18.70	18.57	18.62	19,900	+0.02(+0.11%)
Jan 26, 2006	18.55	18.61	18.55	18.60	16,800	+0.04(+0.22%)
Jan 25, 2006	18.59	18.70	18.52	18.56	12,600	-0.03(-0.16%)
Jan 24, 2006	18.54	18.65	18.50	18.59	10,300	+0.01(+0.05%)
Jan 23, 2006	18.52	18.68	18.51	18.58	4,400	+0.00(+0.00%)
Jan 20, 2006	18.59	18.61	18.57	18.58	12,400	-0.07(-0.38%)
Jan 19, 2006	18.56	18.70	18.56	18.65	6,100	+0.09(+0.48%)
Jan 18, 2006	18.53	18.56	18.50	18.56	9,000	-0.01(-0.05%)
Jan 17, 2006	18.47	18.58	18.43	18.57	17,500	+0.05(+0.27%)
Jan 13, 2006	18.45	18.57	18.45	18.52	6,600	+0.04(+0.22%)
Jan 12, 2006	18.48	18.55	18.47	18.48	13,500	+0.00(+0.00%)
Jan 11, 2006	18.38	18.49	18.38	18.48	20,300	+0.07(+0.38%)
Jan 10, 2006	18.41	18.46	18.05	18.41	27,600	-0.08(-0.43%)
Jan 09, 2006	18.40	18.49	18.40	18.49	4,500	+0.15(+0.82%)
Jan 06, 2006	18.10	18.34	18.10	18.34	4,000	+0.25(+1.38%)
Jan 05, 2006	18.01	18.23	18.01	18.09	6,600	+0.08(+0.44%)
Jan 04, 2006	17.95	18.01	17.95	18.01	2,300	+0.01(+0.06%)

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.