Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.12	17.14	17.04	17.07	49,517	-0.03(-0.19%)
Mar 30, 2006	17.06	17.18	17.06	17.10	74,275	-0.01(-0.05%)
Mar 29, 2006	17.02	17.14	16.95	17.11	124,045	+0.19(+1.15%)
Mar 28, 2006	17.02	17.08	16.90	16.91	27,790	-0.10(-0.58%)
Mar 27, 2006	17.05	17.06	16.98	17.01	19,200	-0.05(-0.30%)
Mar 24, 2006	17.06	17.09	16.99	17.06	83,623	+0.03(+0.19%)
Mar 23, 2006	17.05	17.09	17.00	17.03	28,042	-0.05(-0.28%)
Mar 22, 2006	16.98	17.08	16.97	17.08	32,337	+0.11(+0.63%)
Mar 21, 2006	17.14	17.19	16.97	16.97	190,994	-0.10(-0.60%)
Mar 20, 2006	17.13	17.17	17.08	17.08	90,191	-0.03(-0.19%)
Mar 17, 2006	17.08	17.12	17.04	17.11	64,675	+0.05(+0.30%)
Mar 16, 2006	17.08	17.15	17.06	17.06	31,832	-0.01(-0.05%)
Mar 15, 2006	17.00	17.06	16.96	17.06	39,158	+0.09(+0.51%)
Mar 14, 2006	16.76	16.98	16.76	16.98	394,620	+0.17(+0.99%)
Mar 13, 2006	16.86	16.88	16.78	16.81	36,379	+0.02(+0.12%)
Mar 10, 2006	16.67	16.81	16.67	16.79	80,844	+0.13(+0.81%)
Mar 09, 2006	16.80	16.82	16.66	16.66	104,339	-0.13(-0.78%)
Mar 08, 2006	16.66	16.79	16.60	16.79	39,664	+0.07(+0.43%)
Mar 07, 2006	16.75	16.78	16.68	16.72	19,705	-0.04(-0.26%)
Mar 06, 2006	16.91	16.92	16.75	16.76	41,937	-0.17(-1.01%)
Mar 03, 2006	16.91	17.06	16.89	16.93	75,033	-0.02(-0.14%)
Mar 02, 2006	16.94	16.97	16.87	16.95	51,032	+0.02(+0.12%)
Mar 01, 2006	16.87	16.97	16.81	16.93	203,626	+0.12(+0.71%)
Feb 28, 2006	16.97	16.95	16.76	16.81	161,688	-0.16(-0.93%)
Feb 27, 2006	16.91	17.03	16.91	16.97	88,928	+0.08(+0.47%)
Feb 24, 2006	16.84	16.90	16.82	16.89	51,790	+0.04(+0.21%)
Feb 23, 2006	16.86	16.94	16.80	16.86	56,843	-0.03(-0.16%)
Feb 22, 2006	16.81	16.93	16.79	16.89	107,371	+0.09(+0.57%)
Feb 21, 2006	16.90	16.90	16.74	16.79	116,971	-0.08(-0.45%)
Feb 17, 2006	16.91	16.91	16.83	16.87	214,742	-0.05(-0.30%)
Feb 16, 2006	16.82	16.92	16.80	16.92	72,507	+0.11(+0.64%)
Feb 15, 2006	16.65	16.81	16.65	16.81	65,685	+0.12(+0.74%)
Feb 14, 2006	16.55	16.75	16.55	16.69	22,484	+0.14(+0.86%)
Feb 13, 2006	16.61	16.61	16.49	16.55	39,916	-0.07(-0.43%)
Feb 10, 2006	16.57	16.66	16.48	16.62	31,832	+0.05(+0.31%)
Feb 09, 2006	16.64	16.74	16.57	16.57	148,298	-0.06(-0.33%)
Feb 08, 2006	16.53	16.62	16.49	16.62	31,074	+0.17(+1.01%)
Feb 07, 2006	16.61	16.64	16.44	16.45	67,707	-0.15(-0.91%)
Feb 06, 2006	16.66	16.66	16.56	16.60	35,621	-0.04(-0.24%)
Feb 03, 2006	16.66	16.72	16.59	16.64	38,906	-0.06(-0.38%)
Feb 02, 2006	16.83	16.83	16.70	16.71	58,612	-0.14(-0.82%)
Feb 01, 2006	16.78	16.88	16.77	16.85	50,527	+0.08(+0.47%)
Jan 31, 2006	16.81	16.87	16.76	16.77	40,422	-0.08(-0.45%)
Jan 30, 2006	16.90	16.91	16.84	16.84	45,222	-0.02(-0.09%)
Jan 27, 2006	16.74	16.89	16.74	16.86	99,792	+0.15(+0.90%)
Jan 26, 2006	16.74	16.76	16.67	16.71	49,011	+0.11(+0.64%)
Jan 25, 2006	16.72	16.72	16.56	16.60	45,727	-0.05(-0.29%)
Jan 24, 2006	16.64	16.70	16.61	16.65	52,548	+0.09(+0.55%)
Jan 23, 2006	16.58	16.64	16.54	16.56	92,465	-0.02(-0.10%)
Jan 20, 2006	16.91	16.91	16.55	16.57	70,991	-0.35(-2.06%)
Jan 19, 2006	16.86	16.98	16.83	16.92	77,812	+0.09(+0.52%)
Jan 18, 2006	16.79	16.83	16.74	16.83	58,864	-0.02(-0.12%)
Jan 17, 2006	16.87	16.91	16.82	16.85	258,701	-0.12(-0.70%)
Jan 13, 2006	17.02	17.02	16.92	16.97	87,918	-0.00(-0.02%)
Jan 12, 2006	17.05	17.06	16.95	16.98	168,004	-0.08(-0.49%)
Jan 11, 2006	17.06	17.09	17.01	17.06	98,276	+0.04(+0.23%)
Jan 10, 2006	16.98	17.02	16.94	17.02	172,804	+0.01(+0.07%)
Jan 09, 2006	16.90	17.04	16.90	17.01	148,298	+0.10(+0.58%)
Jan 06, 2006	16.89	16.95	16.80	16.91	80,086	+0.15(+0.87%)
Jan 05, 2006	16.81	16.81	16.73	16.76	104,339	-0.00(-0.02%)
Jan 04, 2006	16.68	16.78	16.67	16.77	267,038	+0.12(+0.74%)

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.