Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.47	17.47	17.32	17.44	2,479,746	-0.03(-0.18%)
Mar 30, 2006	17.38	17.47	17.31	17.47	2,102,853	+0.09(+0.51%)
Mar 29, 2006	17.36	17.45	17.29	17.38	1,051,132	+0.09(+0.49%)
Mar 28, 2006	17.30	17.42	17.23	17.29	1,949,042	-0.00(-0.02%)
Mar 27, 2006	17.39	17.39	17.22	17.30	3,064,165	-0.10(-0.55%)
Mar 24, 2006	17.60	17.60	17.37	17.39	2,149,817	-0.20(-1.16%)
Mar 23, 2006	17.79	17.80	17.57	17.60	2,366,443	-0.26(-1.47%)
Mar 22, 2006	17.70	17.87	17.64	17.86	1,921,744	+0.20(+1.16%)
Mar 21, 2006	17.76	17.78	17.60	17.65	2,075,554	-0.06(-0.35%)
Mar 20, 2006	17.68	17.77	17.52	17.72	1,909,122	+0.10(+0.58%)
Mar 17, 2006	17.65	17.68	17.57	17.61	2,605,083	-0.10(-0.56%)
Mar 16, 2006	17.65	17.86	17.65	17.71	2,818,774	+0.06(+0.35%)
Mar 15, 2006	17.55	17.66	17.39	17.65	2,346,483	+0.27(+1.53%)
Mar 14, 2006	17.31	17.40	17.22	17.38	2,527,298	+0.03(+0.20%)
Mar 13, 2006	17.29	17.41	17.21	17.35	3,008,688	-0.04(-0.25%)
Mar 10, 2006	17.16	17.41	17.10	17.40	1,643,771	+0.23(+1.37%)
Mar 09, 2006	17.07	17.27	16.98	17.16	1,634,378	+0.03(+0.18%)
Mar 08, 2006	17.20	17.20	16.93	17.13	3,411,118	-0.07(-0.44%)
Mar 07, 2006	17.25	17.40	17.17	17.20	2,922,096	-0.05(-0.28%)
Mar 06, 2006	17.29	17.31	17.17	17.25	2,560,760	-0.00(-0.02%)
Mar 03, 2006	17.19	17.31	17.10	17.26	2,426,910	+0.03(+0.18%)
Mar 02, 2006	17.07	17.27	17.01	17.22	2,125,161	+0.06(+0.36%)
Mar 01, 2006	16.93	17.26	16.85	17.16	4,029,294	+0.36(+2.13%)
Feb 28, 2006	17.18	17.15	16.81	16.81	3,219,149	-0.37(-2.18%)
Feb 27, 2006	17.32	17.32	17.09	17.18	1,932,605	-0.00(-0.02%)
Feb 24, 2006	17.20	17.23	17.00	17.18	1,316,778	-0.02(-0.12%)
Feb 23, 2006	17.19	17.31	17.06	17.20	1,683,397	+0.01(+0.06%)
Feb 22, 2006	17.41	17.50	17.10	17.19	2,605,670	-0.20(-1.14%)
Feb 21, 2006	17.46	17.47	17.22	17.39	3,038,334	+0.06(+0.33%)
Feb 17, 2006	17.14	17.38	17.04	17.33	1,837,501	+0.18(+1.07%)
Feb 16, 2006	17.05	17.15	16.87	17.15	2,862,216	+0.16(+0.96%)
Feb 15, 2006	16.83	17.01	16.71	16.99	2,537,278	+0.13(+0.75%)
Feb 14, 2006	16.57	16.89	16.57	16.86	2,086,121	+0.29(+1.73%)
Feb 13, 2006	16.63	16.67	16.38	16.57	2,225,842	-0.10(-0.59%)
Feb 10, 2006	16.54	16.72	16.42	16.67	1,905,013	+0.13(+0.80%)
Feb 09, 2006	16.45	16.76	16.42	16.54	2,387,284	+0.11(+0.68%)
Feb 08, 2006	16.39	16.46	16.22	16.43	1,912,058	+0.07(+0.44%)
Feb 07, 2006	16.29	16.50	16.29	16.36	2,954,385	+0.09(+0.57%)
Feb 06, 2006	16.18	16.28	16.13	16.26	2,358,224	+0.01(+0.08%)
Feb 03, 2006	16.22	16.30	16.11	16.25	3,943,289	-0.10(-0.62%)
Feb 02, 2006	16.48	16.51	16.30	16.35	3,138,722	-0.12(-0.74%)
Feb 01, 2006	16.42	16.51	16.32	16.48	3,126,100	+0.05(+0.31%)
Jan 31, 2006	16.49	16.61	16.39	16.42	3,749,265	-0.06(-0.39%)
Jan 30, 2006	16.52	16.73	16.36	16.49	7,617,705	-0.02(-0.10%)
Jan 27, 2006	16.69	17.16	16.42	16.51	8,897,792	-1.32(-7.40%)
Jan 26, 2006	17.77	17.91	17.58	17.82	2,000,410	+0.14(+0.81%)
Jan 25, 2006	17.79	17.91	17.56	17.68	1,804,038	-0.04(-0.21%)
Jan 24, 2006	17.48	17.77	17.41	17.72	1,980,450	+0.25(+1.42%)
Jan 23, 2006	17.15	17.57	17.07	17.47	1,833,098	+0.45(+2.64%)
Jan 20, 2006	17.32	17.32	17.02	17.02	1,620,288	-0.30(-1.71%)
Jan 19, 2006	17.33	17.47	17.26	17.32	2,614,476	+0.01(+0.06%)
Jan 18, 2006	17.41	17.46	17.26	17.31	1,152,107	-0.10(-0.57%)
Jan 17, 2006	17.39	17.51	17.38	17.41	1,712,163	-0.18(-1.05%)
Jan 13, 2006	17.68	17.80	17.54	17.59	899,084	-0.06(-0.37%)
Jan 12, 2006	17.70	17.80	17.63	17.65	1,884,759	-0.19(-1.09%)
Jan 11, 2006	17.89	17.95	17.72	17.85	1,413,056	-0.17(-0.93%)
Jan 10, 2006	18.01	18.08	17.82	18.02	1,140,953	-0.05(-0.26%)
Jan 09, 2006	18.20	18.34	18.03	18.06	1,734,178	-0.09(-0.47%)
Jan 06, 2006	18.18	18.26	17.97	18.15	1,606,199	+0.11(+0.60%)
Jan 05, 2006	17.81	18.08	17.72	18.04	2,388,164	+0.23(+1.30%)
Jan 04, 2006	17.79	17.81	17.59	17.81	2,170,071	+0.00(+0.00%)

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.