Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	16.76	16.76	16.44	16.65	129,557	+0.03(+0.17%)
Mar 30, 2006	16.63	16.63	16.43	16.62	84,247	-0.01(-0.03%)
Mar 29, 2006	16.35	16.63	16.30	16.62	144,354	+0.27(+1.63%)
Mar 28, 2006	16.43	16.48	16.26	16.36	81,311	-0.10(-0.60%)
Mar 27, 2006	16.51	16.54	16.41	16.45	86,072	-0.05(-0.28%)
Mar 24, 2006	16.52	16.62	16.42	16.50	102,696	+0.11(+0.67%)
Mar 23, 2006	16.30	16.41	16.04	16.39	63,256	+0.09(+0.53%)
Mar 22, 2006	15.93	16.36	15.89	16.30	188,563	+0.40(+2.52%)
Mar 21, 2006	16.42	16.49	15.85	15.90	128,513	-0.50(-3.08%)
Mar 20, 2006	16.70	16.70	16.35	16.41	115,272	-0.24(-1.43%)
Mar 17, 2006	16.86	16.86	16.62	16.65	395,377	-0.15(-0.86%)
Mar 16, 2006	16.74	16.88	16.68	16.79	50,308	-0.03(-0.17%)
Mar 15, 2006	16.48	16.82	16.48	16.82	60,966	+0.23(+1.40%)
Mar 14, 2006	16.52	16.80	16.52	16.59	114,231	-0.02(-0.10%)
Mar 13, 2006	16.76	16.94	16.58	16.60	150,854	-0.22(-1.31%)
Mar 10, 2006	16.56	16.85	16.47	16.83	118,710	+0.39(+2.40%)
Mar 09, 2006	16.82	16.94	16.40	16.43	111,037	-0.30(-1.80%)
Mar 08, 2006	16.55	16.84	16.30	16.73	91,219	+0.21(+1.30%)
Mar 07, 2006	16.77	16.80	16.49	16.52	71,585	-0.24(-1.45%)
Mar 06, 2006	16.94	16.98	16.61	16.76	110,118	-0.18(-1.06%)
Mar 03, 2006	17.31	17.36	16.94	16.94	197,823	-0.44(-2.50%)
Mar 02, 2006	17.87	17.92	17.21	17.38	280,851	-0.59(-3.26%)
Mar 01, 2006	18.07	18.07	17.84	17.96	169,090	-0.11(-0.61%)
Feb 28, 2006	17.75	18.07	17.28	18.07	701,264	+0.32(+1.83%)
Feb 27, 2006	17.49	17.84	17.48	17.75	107,581	+0.20(+1.12%)
Feb 24, 2006	17.26	17.55	17.12	17.55	141,996	+0.24(+1.39%)
Feb 23, 2006	17.30	17.52	17.15	17.31	83,940	-0.03(-0.15%)
Feb 22, 2006	17.52	17.52	17.25	17.34	122,590	-0.07(-0.40%)
Feb 21, 2006	17.64	17.74	17.27	17.41	144,649	-0.14(-0.79%)
Feb 17, 2006	17.52	17.75	17.23	17.54	148,339	+0.06(+0.33%)
Feb 16, 2006	17.41	17.50	17.30	17.49	100,659	+0.08(+0.47%)
Feb 15, 2006	17.05	17.41	17.00	17.41	128,802	+0.28(+1.63%)
Feb 14, 2006	17.00	17.20	16.91	17.13	97,368	+0.08(+0.48%)
Feb 13, 2006	16.97	17.12	16.81	17.05	106,785	-0.10(-0.58%)
Feb 10, 2006	17.24	17.43	17.08	17.14	147,900	-0.20(-1.14%)
Feb 09, 2006	17.35	17.78	17.34	17.34	130,691	-0.01(-0.07%)
Feb 08, 2006	17.84	17.84	17.33	17.35	144,865	-0.37(-2.06%)
Feb 07, 2006	17.56	18.18	17.41	17.72	205,744	+0.28(+1.63%)
Feb 06, 2006	17.39	17.58	17.30	17.43	101,605	-0.03(-0.20%)
Feb 03, 2006	17.66	17.67	17.41	17.47	64,697	-0.14(-0.82%)
Feb 02, 2006	17.79	17.85	17.41	17.61	147,197	-0.28(-1.56%)
Feb 01, 2006	17.61	17.92	17.56	17.89	187,915	+0.14(+0.78%)
Jan 31, 2006	17.65	17.76	17.31	17.75	163,676	+0.01(+0.03%)
Jan 30, 2006	17.82	17.84	17.67	17.75	117,056	-0.03(-0.16%)
Jan 27, 2006	17.41	17.78	17.34	17.78	118,891	+0.34(+1.96%)
Jan 26, 2006	17.40	17.49	17.30	17.43	109,789	+0.05(+0.30%)
Jan 25, 2006	17.27	17.43	17.12	17.38	138,587	-0.02(-0.13%)
Jan 24, 2006	17.27	17.44	17.23	17.41	143,932	+0.19(+1.11%)
Jan 23, 2006	17.38	17.39	17.14	17.21	137,003	-0.05(-0.30%)
Jan 20, 2006	17.48	17.48	17.17	17.27	198,688	-0.12(-0.70%)
Jan 19, 2006	17.13	17.43	17.04	17.39	173,378	+0.24(+1.39%)
Jan 18, 2006	16.79	17.16	16.79	17.15	229,399	+0.23(+1.34%)
Jan 17, 2006	16.90	16.94	16.78	16.92	153,948	-0.06(-0.34%)
Jan 13, 2006	16.96	17.00	16.94	16.98	106,180	+0.01(+0.03%)
Jan 12, 2006	16.92	17.08	16.89	16.98	111,001	-0.05(-0.27%)
Jan 11, 2006	17.06	17.09	16.85	17.02	129,178	-0.15(-0.85%)
Jan 10, 2006	17.05	17.24	16.95	17.17	92,005	+0.15(+0.89%)
Jan 09, 2006	16.96	17.09	16.95	17.02	87,833	-0.05(-0.31%)
Jan 06, 2006	17.02	17.09	16.91	17.07	61,953	+0.06(+0.34%)
Jan 05, 2006	16.87	17.07	16.87	17.01	67,745	+0.04(+0.24%)
Jan 04, 2006	17.12	17.12	16.90	16.97	73,588	-0.15(-0.85%)

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.