Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.32	19.43	19.32	19.41	317,327	+0.00(+0.01%)
Mar 30, 2006	19.35	19.42	19.35	19.41	318,949	+0.18(+0.95%)
Mar 29, 2006	19.08	19.23	19.06	19.23	304,893	+0.16(+0.83%)
Mar 28, 2006	19.14	19.24	19.03	19.07	1,146,594	-0.03(-0.15%)
Mar 27, 2006	19.12	19.13	19.05	19.10	426,526	+0.02(+0.09%)
Mar 24, 2006	19.01	19.15	18.99	19.08	303,812	+0.05(+0.26%)
Mar 23, 2006	19.16	19.19	19.00	19.03	398,415	-0.16(-0.86%)
Mar 22, 2006	19.10	19.23	18.77	19.20	634,654	+0.22(+1.14%)
Mar 21, 2006	19.11	19.12	18.98	18.98	487,613	-0.21(-1.08%)
Mar 20, 2006	19.19	19.21	19.15	19.19	336,247	-0.04(-0.22%)
Mar 17, 2006	19.25	19.26	19.18	19.23	329,760	-0.10(-0.54%)
Mar 16, 2006	19.32	19.36	19.28	19.33	513,561	+0.02(+0.09%)
Mar 15, 2006	19.33	19.36	19.23	19.32	583,298	+0.03(+0.13%)
Mar 14, 2006	19.10	19.29	19.05	19.29	428,689	+0.11(+0.55%)
Mar 13, 2006	19.11	19.19	19.10	19.18	248,131	+0.22(+1.17%)
Mar 10, 2006	18.93	18.97	18.85	18.96	415,714	+0.11(+0.61%)
Mar 09, 2006	19.07	19.07	18.85	18.85	767,099	+0.05(+0.28%)
Mar 08, 2006	18.79	18.86	18.70	18.80	1,032,529	-0.07(-0.37%)
Mar 07, 2006	18.92	18.94	18.82	18.87	1,141,188	-0.24(-1.28%)
Mar 06, 2006	19.28	19.32	19.08	19.11	496,263	-0.19(-0.96%)
Mar 03, 2006	19.30	19.36	19.19	19.30	384,901	-0.04(-0.22%)
Mar 02, 2006	19.33	19.34	19.25	19.34	505,993	+0.10(+0.53%)
Mar 01, 2006	19.20	19.24	19.11	19.24	596,813	+0.05(+0.28%)
Feb 28, 2006	19.25	19.29	19.14	19.18	827,645	-0.06(-0.34%)
Feb 27, 2006	19.23	19.31	19.23	19.25	360,033	+0.04(+0.20%)
Feb 24, 2006	19.11	19.21	19.10	19.21	755,206	+0.10(+0.53%)
Feb 23, 2006	19.15	19.20	19.08	19.11	382,198	+0.03(+0.15%)
Feb 22, 2006	19.02	19.08	18.82	19.08	513,021	+0.08(+0.41%)
Feb 21, 2006	18.98	19.05	18.93	19.00	564,918	+0.28(+1.52%)
Feb 17, 2006	18.62	18.73	18.62	18.72	337,329	-0.07(-0.38%)
Feb 16, 2006	18.76	18.82	18.71	18.79	588,704	-0.01(-0.04%)
Feb 15, 2006	18.86	18.94	18.71	18.80	641,682	-0.28(-1.48%)
Feb 14, 2006	18.85	19.10	18.80	19.08	596,272	+0.44(+2.38%)
Feb 13, 2006	18.69	18.79	18.61	18.64	482,207	-0.21(-1.10%)
Feb 10, 2006	18.96	18.96	18.72	18.84	442,203	-0.08(-0.42%)
Feb 09, 2006	18.88	19.01	18.88	18.92	554,646	+0.07(+0.36%)
Feb 08, 2006	18.75	18.86	18.70	18.85	943,872	+0.02(+0.11%)
Feb 07, 2006	19.01	19.06	18.82	18.83	1,495,276	-0.30(-1.58%)
Feb 06, 2006	19.09	19.17	19.06	19.14	311,380	+0.11(+0.58%)
Feb 03, 2006	19.00	19.15	18.92	19.03	782,776	-0.28(-1.44%)
Feb 02, 2006	19.27	19.40	19.24	19.30	586,541	-0.25(-1.27%)
Feb 01, 2006	19.48	19.58	19.48	19.55	564,377	-0.02(-0.10%)
Jan 31, 2006	19.48	19.62	19.48	19.57	666,008	+0.14(+0.70%)
Jan 30, 2006	19.42	19.46	19.40	19.44	590,866	-0.01(-0.08%)
Jan 27, 2006	19.39	19.45	19.35	19.45	824,942	+0.23(+1.21%)
Jan 26, 2006	19.18	19.25	19.16	19.22	1,248,766	+0.16(+0.81%)
Jan 25, 2006	19.11	19.13	19.03	19.06	618,977	+0.13(+0.68%)
Jan 24, 2006	18.87	18.96	18.85	18.93	503,831	+0.06(+0.29%)
Jan 23, 2006	18.85	18.91	18.83	18.88	615,193	+0.18(+0.97%)
Jan 20, 2006	19.02	19.02	18.67	18.70	951,441	-0.26(-1.39%)
Jan 19, 2006	18.95	19.00	18.88	18.96	2,235,346	+0.19(+0.99%)
Jan 18, 2006	18.63	18.84	18.63	18.77	1,113,618	-0.28(-1.48%)
Jan 17, 2006	19.07	19.07	18.97	19.06	538,429	-0.06(-0.34%)
Jan 13, 2006	19.05	19.15	19.03	19.12	956,847	+0.13(+0.66%)
Jan 12, 2006	19.12	19.12	18.96	18.99	452,475	-0.21(-1.12%)
Jan 11, 2006	18.97	19.22	18.97	19.21	874,677	+0.20(+1.05%)
Jan 10, 2006	19.00	19.01	18.93	19.01	570,324	-0.16(-0.86%)
Jan 09, 2006	19.09	19.18	19.02	19.17	962,252	+0.12(+0.63%)
Jan 06, 2006	18.91	19.11	18.87	19.05	744,935	+0.24(+1.29%)
Jan 05, 2006	18.82	18.87	18.78	18.81	965,496	-0.08(-0.44%)
Jan 04, 2006	18.78	18.89	18.72	18.89	922,249	+0.25(+1.36%)

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.