Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.51	18.51	18.13	18.14	13,227	-0.42(-2.26%)
Mar 30, 2006	18.57	18.64	18.48	18.56	14,330	+0.06(+0.31%)
Mar 29, 2006	18.73	18.73	18.51	18.51	12,860	-0.33(-1.73%)
Mar 28, 2006	18.85	18.85	18.73	18.83	14,697	+0.05(+0.29%)
Mar 27, 2006	18.77	18.81	18.75	18.78	11,023	+0.07(+0.37%)
Mar 24, 2006	18.41	18.71	18.36	18.71	38,581	+0.37(+2.01%)
Mar 23, 2006	18.30	18.37	18.29	18.34	5,879	+0.11(+0.58%)
Mar 22, 2006	17.96	18.25	17.96	18.23	24,250	+0.42(+2.37%)
Mar 21, 2006	17.96	18.07	17.81	17.81	9,553	-0.15(-0.83%)
Mar 20, 2006	17.95	17.96	17.83	17.96	14,697	+0.01(+0.08%)
Mar 17, 2006	18.03	18.03	17.89	17.95	12,125	-0.08(-0.45%)
Mar 16, 2006	18.03	18.03	17.98	18.03	6,246	+0.01(+0.06%)
Mar 15, 2006	18.00	18.03	17.96	18.02	15,065	-0.02(-0.12%)
Mar 14, 2006	18.08	18.10	18.04	18.04	6,981	+0.02(+0.14%)
Mar 13, 2006	17.96	18.02	17.89	18.02	3,306	+0.11(+0.61%)
Mar 10, 2006	17.73	17.91	17.69	17.91	15,065	+0.15(+0.84%)
Mar 09, 2006	17.62	17.80	17.62	17.76	13,595	+0.14(+0.79%)
Mar 08, 2006	17.55	17.62	17.55	17.62	4,409	+0.05(+0.26%)
Mar 07, 2006	17.72	17.72	17.57	17.57	15,065	-0.20(-1.12%)
Mar 06, 2006	17.96	17.96	17.77	17.77	18,004	-0.20(-1.14%)
Mar 03, 2006	17.96	18.03	17.96	17.98	5,144	+0.01(+0.08%)
Mar 02, 2006	17.68	17.96	17.66	17.96	23,516	+0.22(+1.23%)
Mar 01, 2006	17.92	17.98	17.74	17.74	16,167	-0.08(-0.46%)
Feb 28, 2006	17.95	17.93	17.74	17.83	12,125	-0.12(-0.68%)
Feb 27, 2006	18.10	18.10	17.93	17.95	54,748	-0.15(-0.83%)
Feb 24, 2006	18.29	18.29	18.10	18.10	22,781	-0.19(-1.06%)
Feb 23, 2006	18.33	18.33	18.28	18.29	12,492	-0.05(-0.25%)
Feb 22, 2006	18.47	18.48	18.34	18.34	19,841	-0.02(-0.10%)
Feb 21, 2006	18.18	18.42	18.18	18.36	23,148	+0.18(+0.97%)
Feb 17, 2006	18.57	18.63	18.17	18.18	57,320	-0.33(-1.76%)
Feb 16, 2006	18.45	18.51	18.37	18.51	5,511	+0.11(+0.62%)
Feb 15, 2006	18.37	18.49	18.32	18.39	9,553	+0.09(+0.49%)
Feb 14, 2006	18.23	18.30	18.17	18.30	21,311	+0.00(+0.00%)
Feb 13, 2006	18.21	18.39	18.18	18.30	21,311	+0.00(+0.01%)
Feb 10, 2006	18.38	18.38	18.10	18.30	41,520	-0.13(-0.68%)
Feb 09, 2006	18.52	18.52	18.42	18.42	14,330	-0.12(-0.65%)
Feb 08, 2006	18.48	18.54	18.40	18.54	20,576	+0.07(+0.35%)
Feb 07, 2006	18.49	18.54	18.44	18.48	41,888	-0.08(-0.44%)
Feb 06, 2006	18.38	18.59	18.37	18.56	36,376	+0.24(+1.34%)
Feb 03, 2006	18.25	18.32	18.18	18.32	22,046	-0.00(-0.01%)
Feb 02, 2006	18.34	18.44	18.32	18.32	46,664	-0.25(-1.33%)
Feb 01, 2006	18.52	18.64	18.52	18.57	23,883	+0.05(+0.25%)
Jan 31, 2006	18.51	18.62	18.40	18.52	26,823	+0.01(+0.04%)
Jan 30, 2006	18.51	18.55	18.48	18.51	42,990	+0.01(+0.03%)
Jan 27, 2006	18.38	18.57	18.35	18.51	65,404	-0.05(-0.28%)
Jan 26, 2006	18.56	18.56	18.48	18.56	37,111	+0.04(+0.19%)
Jan 25, 2006	18.55	18.56	18.50	18.52	34,906	-0.02(-0.13%)
Jan 24, 2006	18.55	18.57	18.55	18.55	67,241	+0.01(+0.04%)
Jan 23, 2006	18.55	18.55	18.48	18.54	76,794	+0.04(+0.21%)
Jan 20, 2006	18.60	18.60	18.49	18.50	44,460	-0.04(-0.24%)
Jan 19, 2006	18.52	18.54	18.44	18.54	16,534	+0.04(+0.21%)
Jan 18, 2006	18.56	18.64	18.47	18.51	31,967	-0.01(-0.04%)
Jan 17, 2006	18.49	18.64	18.45	18.51	34,539	+0.09(+0.49%)
Jan 13, 2006	18.56	18.56	18.42	18.42	22,781	-0.15(-0.80%)
Jan 12, 2006	18.62	18.64	18.48	18.57	33,069	-0.07(-0.37%)
Jan 11, 2006	18.66	18.66	18.63	18.64	270,802	-0.01(-0.07%)
Jan 10, 2006	18.68	18.68	18.64	18.66	13,962	-0.03(-0.15%)
Jan 09, 2006	18.64	18.69	18.64	18.68	103,985	+0.00(+0.00%)
Jan 06, 2006	18.68	18.93	18.63	18.68	54,748	-0.04(-0.22%)
Jan 05, 2006	18.83	18.83	18.64	18.72	29,762	-0.12(-0.65%)
Jan 04, 2006	18.86	18.86	18.79	18.85	31,599	-0.01(-0.07%)

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.