Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.81	18.89	18.66	18.89	104,423	+0.02(+0.08%)
Mar 30, 2006	18.85	18.91	18.74	18.87	230,683	+0.05(+0.24%)
Mar 29, 2006	18.70	18.91	18.70	18.83	154,318	+0.12(+0.65%)
Mar 28, 2006	18.74	18.85	18.66	18.71	81,923	-0.18(-0.96%)
Mar 27, 2006	18.78	18.89	18.61	18.89	71,600	+0.15(+0.81%)
Mar 24, 2006	18.85	18.89	18.68	18.74	64,321	-0.10(-0.52%)
Mar 23, 2006	18.87	19.00	18.82	18.84	107,996	-0.04(-0.20%)
Mar 22, 2006	19.08	19.08	18.80	18.87	436,751	-0.24(-1.26%)
Mar 21, 2006	19.14	19.19	19.00	19.12	190,979	-0.02(-0.12%)
Mar 20, 2006	19.63	19.66	19.11	19.14	217,449	-0.50(-2.54%)
Mar 17, 2006	19.73	19.73	19.46	19.64	75,835	-0.08(-0.38%)
Mar 16, 2006	19.65	19.81	19.60	19.71	385,796	+0.08(+0.38%)
Mar 15, 2006	19.80	19.82	19.61	19.64	277,006	-0.14(-0.69%)
Mar 14, 2006	19.65	19.87	19.65	19.77	74,115	+0.12(+0.62%)
Mar 13, 2006	19.83	19.95	19.65	19.65	97,541	-0.17(-0.88%)
Mar 10, 2006	19.63	19.87	19.63	19.83	71,071	+0.18(+0.92%)
Mar 09, 2006	19.89	19.94	19.56	19.65	102,835	-0.26(-1.33%)
Mar 08, 2006	20.15	20.15	19.85	19.91	41,425	-0.23(-1.16%)
Mar 07, 2006	20.15	20.32	20.02	20.14	50,160	-0.14(-0.67%)
Mar 06, 2006	20.31	20.48	20.26	20.28	38,381	-0.10(-0.48%)
Mar 03, 2006	20.44	20.55	20.33	20.38	79,673	-0.06(-0.30%)
Mar 02, 2006	19.74	20.44	19.61	20.44	165,833	+0.72(+3.64%)
Mar 01, 2006	19.99	20.03	19.64	19.72	444,559	-0.23(-1.14%)
Feb 28, 2006	19.90	19.95	19.77	19.95	100,320	+0.05(+0.23%)
Feb 27, 2006	19.92	19.98	19.80	19.90	88,409	-0.08(-0.38%)
Feb 24, 2006	20.26	20.26	19.98	19.98	65,777	-0.27(-1.34%)
Feb 23, 2006	20.48	20.48	20.14	20.25	69,615	-0.36(-1.76%)
Feb 22, 2006	19.68	20.74	19.68	20.61	199,052	+0.94(+4.76%)
Feb 21, 2006	19.92	19.92	19.64	19.68	174,700	-0.27(-1.36%)
Feb 17, 2006	19.97	20.01	19.83	19.95	136,716	-0.02(-0.11%)
Feb 16, 2006	20.17	20.17	19.91	19.97	172,450	-0.13(-0.64%)
Feb 15, 2006	19.96	20.10	19.72	20.10	143,995	+0.16(+0.80%)
Feb 14, 2006	19.52	20.02	19.43	19.94	164,377	+0.56(+2.88%)
Feb 13, 2006	19.46	19.46	19.34	19.38	48,042	-0.08(-0.39%)
Feb 10, 2006	19.52	19.57	19.43	19.46	127,848	-0.06(-0.31%)
Feb 09, 2006	19.51	19.54	19.34	19.52	187,141	+0.03(+0.15%)
Feb 08, 2006	19.42	19.49	19.24	19.49	123,349	+0.16(+0.82%)
Feb 07, 2006	19.26	19.34	19.23	19.33	211,096	+0.12(+0.63%)
Feb 06, 2006	19.22	19.24	18.89	19.21	160,539	+0.05(+0.24%)
Feb 03, 2006	19.27	19.34	19.07	19.16	124,275	-0.11(-0.55%)
Feb 02, 2006	19.29	19.37	18.92	19.27	80,468	-0.04(-0.20%)
Feb 01, 2006	19.24	19.35	19.21	19.30	138,833	+0.06(+0.31%)
Jan 31, 2006	19.46	19.46	19.23	19.24	266,550	-0.21(-1.09%)
Jan 30, 2006	19.27	19.46	19.26	19.46	88,806	+0.16(+0.82%)
Jan 27, 2006	19.19	19.31	19.19	19.30	146,510	+0.18(+0.95%)
Jan 26, 2006	18.81	19.20	18.81	19.12	65,512	+0.30(+1.61%)
Jan 25, 2006	18.74	18.85	18.72	18.81	223,140	+0.05(+0.24%)
Jan 24, 2006	18.73	18.87	18.62	18.77	374,679	+0.06(+0.32%)
Jan 23, 2006	18.72	18.78	18.69	18.71	142,539	-0.02(-0.08%)
Jan 20, 2006	19.14	19.14	18.72	18.72	165,568	-0.44(-2.29%)
Jan 19, 2006	19.24	19.27	19.14	19.16	210,566	-0.07(-0.35%)
Jan 18, 2006	19.22	19.27	19.16	19.23	96,879	-0.03(-0.16%)
Jan 17, 2006	19.23	19.27	19.16	19.26	153,524	-0.01(-0.04%)
Jan 13, 2006	19.27	19.36	19.15	19.27	169,538	+0.00(+0.00%)
Jan 12, 2006	19.23	19.32	19.15	19.27	187,405	+0.04(+0.20%)
Jan 11, 2006	19.27	19.34	19.03	19.23	289,843	-0.04(-0.20%)
Jan 10, 2006	19.02	19.30	19.02	19.27	134,069	+0.25(+1.31%)
Jan 09, 2006	18.87	19.06	18.79	19.02	165,700	+0.24(+1.29%)
Jan 06, 2006	18.77	18.85	18.73	18.78	73,585	-0.03(-0.16%)
Jan 05, 2006	18.89	19.00	18.81	18.81	186,214	-0.01(-0.04%)
Jan 04, 2006	19.20	19.24	18.81	18.81	257,153	-0.30(-1.58%)

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.