Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.19	16.53	15.84	16.45	614,253	+0.25(+1.54%)
Mar 30, 2006	16.06	16.21	15.88	16.20	523,264	+0.19(+1.19%)
Mar 29, 2006	15.98	16.24	15.91	16.01	683,194	+0.01(+0.06%)
Mar 28, 2006	16.27	16.29	15.96	16.00	603,758	-0.27(-1.66%)
Mar 27, 2006	16.15	16.65	15.72	16.27	821,443	+0.06(+0.37%)
Mar 24, 2006	16.18	16.47	15.68	16.21	3,364,960	-0.64(-3.80%)
Mar 23, 2006	16.95	17.00	16.79	16.85	342,400	-0.03(-0.18%)
Mar 22, 2006	17.05	17.10	16.79	16.88	399,400	-0.14(-0.82%)
Mar 21, 2006	17.64	17.64	16.99	17.02	529,076	-0.69(-3.90%)
Mar 20, 2006	17.12	17.76	17.08	17.71	883,053	+0.55(+3.21%)
Mar 17, 2006	17.22	17.42	17.06	17.16	504,183	+0.03(+0.18%)
Mar 16, 2006	17.18	17.40	17.13	17.13	227,803	-0.05(-0.29%)
Mar 15, 2006	17.17	17.31	17.03	17.18	198,934	+0.06(+0.35%)
Mar 14, 2006	16.89	17.20	16.82	17.12	182,990	+0.26(+1.54%)
Mar 13, 2006	17.17	17.33	16.81	16.86	170,488	-0.28(-1.63%)
Mar 10, 2006	16.99	17.27	16.85	17.14	277,943	+0.14(+0.82%)
Mar 09, 2006	16.97	17.21	16.88	17.00	156,731	+0.00(+0.00%)
Mar 08, 2006	16.77	17.23	16.73	17.00	373,143	+0.16(+0.95%)
Mar 07, 2006	17.16	17.23	16.70	16.84	424,750	-0.32(-1.86%)
Mar 06, 2006	17.14	17.54	16.88	17.16	777,514	+0.10(+0.59%)
Mar 03, 2006	16.97	17.18	16.54	17.06	466,401	+0.02(+0.12%)
Mar 02, 2006	16.77	17.51	16.54	17.04	813,829	+0.24(+1.43%)
Mar 01, 2006	16.77	17.03	16.73	16.80	722,741	+0.06(+0.36%)
Feb 28, 2006	16.78	17.03	16.62	16.74	790,760	-0.04(-0.24%)
Feb 27, 2006	17.13	17.43	16.68	16.78	1,736,104	-0.37(-2.16%)
Feb 24, 2006	17.55	17.55	17.12	17.15	605,543	-0.36(-2.06%)
Feb 23, 2006	17.55	17.70	17.40	17.51	543,089	-0.10(-0.57%)
Feb 22, 2006	17.64	17.88	17.58	17.61	486,902	-0.10(-0.56%)
Feb 21, 2006	17.75	17.95	17.57	17.71	369,880	-0.07(-0.39%)
Feb 17, 2006	18.20	18.20	17.55	17.78	274,303	-0.35(-1.93%)
Feb 16, 2006	18.00	18.20	17.70	18.13	624,300	+0.14(+0.78%)
Feb 15, 2006	17.84	17.99	17.57	17.99	818,481	+0.10(+0.56%)
Feb 14, 2006	17.75	18.10	17.59	17.89	491,701	+0.14(+0.79%)
Feb 13, 2006	17.62	17.81	17.47	17.75	226,479	+0.04(+0.23%)
Feb 10, 2006	17.55	17.83	17.25	17.71	260,393	+0.16(+0.91%)
Feb 09, 2006	18.08	18.28	17.40	17.55	687,775	-0.42(-2.34%)
Feb 08, 2006	18.07	18.11	17.58	17.97	544,944	-0.10(-0.55%)
Feb 07, 2006	18.15	18.54	17.93	18.07	448,726	-0.19(-1.04%)
Feb 06, 2006	18.41	18.45	17.90	18.26	283,053	-0.20(-1.08%)
Feb 03, 2006	18.08	18.55	18.00	18.46	366,466	+0.30(+1.65%)
Feb 02, 2006	18.39	18.59	18.14	18.16	470,043	-0.34(-1.84%)
Feb 01, 2006	17.90	18.81	17.88	18.50	1,317,233	+0.55(+3.06%)
Jan 31, 2006	17.73	18.07	17.52	17.95	1,053,892	+0.12(+0.67%)
Jan 30, 2006	17.67	17.92	17.58	17.83	608,673	+0.15(+0.85%)
Jan 27, 2006	18.50	18.30	17.25	17.68	2,236,618	-0.82(-4.43%)
Jan 26, 2006	18.70	18.70	18.29	18.50	420,628	-0.02(-0.11%)
Jan 25, 2006	18.35	18.59	18.14	18.52	463,605	+0.24(+1.31%)
Jan 24, 2006	18.03	18.46	17.88	18.28	483,427	+0.25(+1.39%)
Jan 23, 2006	17.61	18.17	17.42	18.03	690,174	+0.55(+3.15%)
Jan 20, 2006	17.63	17.78	17.44	17.48	895,848	-0.11(-0.63%)
Jan 19, 2006	17.17	17.59	17.10	17.59	604,708	+0.42(+2.45%)
Jan 18, 2006	17.10	17.48	16.93	17.17	492,327	-0.09(-0.52%)
Jan 17, 2006	17.73	17.76	17.11	17.26	421,822	-0.53(-2.98%)
Jan 13, 2006	17.86	18.05	17.71	17.79	292,045	-0.06(-0.34%)
Jan 12, 2006	17.85	18.05	17.62	17.85	493,600	+0.00(+0.00%)
Jan 11, 2006	17.90	17.95	17.56	17.85	333,727	-0.05(-0.28%)
Jan 10, 2006	17.63	17.91	17.50	17.90	382,689	+0.28(+1.59%)
Jan 09, 2006	17.28	17.86	17.25	17.62	607,012	+0.32(+1.85%)
Jan 06, 2006	17.40	17.45	17.03	17.30	416,846	+0.08(+0.46%)
Jan 05, 2006	17.20	17.38	17.08	17.22	485,310	-0.06(-0.35%)
Jan 04, 2006	17.30	17.30	17.04	17.28	518,499	-0.06(-0.35%)

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.