Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	18.91	18.94	18.75	18.88	631,807	+0.02(+0.11%)
Mar 30, 2006	18.92	19.01	18.82	18.86	768,197	-0.06(-0.29%)
Mar 29, 2006	18.77	18.94	18.72	18.92	1,938,544	+0.21(+1.10%)
Mar 28, 2006	18.75	18.84	18.66	18.71	515,474	-0.05(-0.28%)
Mar 27, 2006	18.76	18.79	18.71	18.76	599,715	+0.00(+0.02%)
Mar 24, 2006	18.76	18.80	18.69	18.76	522,494	-0.03(-0.15%)
Mar 23, 2006	18.74	18.79	18.69	18.79	272,278	+0.02(+0.10%)
Mar 22, 2006	18.64	18.77	18.62	18.77	216,118	+0.13(+0.70%)
Mar 21, 2006	18.78	18.87	18.63	18.64	1,490,262	-0.17(-0.92%)
Mar 20, 2006	18.88	18.91	18.76	18.81	471,348	-0.06(-0.32%)
Mar 17, 2006	18.85	18.88	18.80	18.87	399,141	+0.08(+0.45%)
Mar 16, 2006	18.83	18.89	18.78	18.79	420,201	+0.04(+0.20%)
Mar 15, 2006	18.64	18.78	18.61	18.75	3,811,402	+0.13(+0.70%)
Mar 14, 2006	18.46	18.64	18.42	18.62	408,668	+0.18(+0.96%)
Mar 13, 2006	18.50	18.52	18.42	18.44	578,153	+0.06(+0.30%)
Mar 10, 2006	18.27	18.42	18.21	18.39	520,488	+0.13(+0.73%)
Mar 09, 2006	18.35	18.39	18.24	18.25	537,036	-0.05(-0.28%)
Mar 08, 2006	18.22	18.33	18.14	18.31	914,114	+0.05(+0.27%)
Mar 07, 2006	18.39	18.39	18.22	18.26	502,938	-0.15(-0.83%)
Mar 06, 2006	18.57	18.57	18.37	18.41	429,227	-0.15(-0.81%)
Mar 03, 2006	18.56	18.71	18.54	18.56	319,915	-0.09(-0.48%)
Mar 02, 2006	18.60	18.65	18.53	18.65	812,323	+0.04(+0.20%)
Mar 01, 2006	18.52	18.65	18.46	18.61	1,816,696	+0.13(+0.72%)
Feb 28, 2006	18.60	18.60	18.41	18.48	1,339,832	-0.12(-0.66%)
Feb 27, 2006	18.62	18.66	18.60	18.60	815,332	+0.02(+0.09%)
Feb 24, 2006	18.55	18.59	18.50	18.58	593,698	+0.05(+0.26%)
Feb 23, 2006	18.53	18.61	18.49	18.54	511,964	-0.04(-0.21%)
Feb 22, 2006	18.48	18.59	18.43	18.58	877,008	+0.19(+1.03%)
Feb 21, 2006	18.48	18.52	18.39	18.39	466,333	-0.07(-0.39%)
Feb 17, 2006	18.44	18.50	18.43	18.46	500,932	-0.01(-0.08%)
Feb 16, 2006	18.35	18.47	18.33	18.47	1,607,598	+0.17(+0.93%)
Feb 15, 2006	18.23	18.32	18.17	18.30	624,787	+0.08(+0.42%)
Feb 14, 2006	18.11	18.25	18.01	18.23	718,555	+0.14(+0.79%)
Feb 13, 2006	18.14	18.14	18.02	18.08	269,270	-0.08(-0.46%)
Feb 10, 2006	18.14	18.20	18.01	18.17	552,580	+0.03(+0.14%)
Feb 09, 2006	18.24	18.33	18.14	18.14	445,775	-0.06(-0.31%)
Feb 08, 2006	18.16	18.23	18.07	18.20	499,428	+0.10(+0.53%)
Feb 07, 2006	18.28	18.32	18.10	18.10	315,903	-0.22(-1.22%)
Feb 06, 2006	18.28	18.33	18.24	18.33	544,056	+0.08(+0.41%)
Feb 03, 2006	18.26	18.32	18.17	18.25	621,277	-0.11(-0.58%)
Feb 02, 2006	18.51	18.51	18.29	18.36	926,650	-0.16(-0.85%)
Feb 01, 2006	18.49	18.53	18.43	18.51	1,937,542	+0.10(+0.53%)
Jan 31, 2006	18.45	18.52	18.39	18.42	597,709	-0.02(-0.12%)
Jan 30, 2006	18.46	18.51	18.44	18.44	369,055	-0.01(-0.03%)
Jan 27, 2006	18.37	18.49	18.33	18.44	635,317	+0.12(+0.66%)
Jan 26, 2006	18.26	18.32	18.20	18.32	577,150	+0.17(+0.93%)
Jan 25, 2006	18.26	18.28	18.09	18.15	357,021	-0.08(-0.42%)
Jan 24, 2006	18.08	18.24	18.08	18.23	1,878,372	+0.15(+0.84%)
Jan 23, 2006	18.06	18.12	18.02	18.08	1,678,802	+0.03(+0.14%)
Jan 20, 2006	18.29	18.33	18.03	18.05	2,549,793	-0.23(-1.25%)
Jan 19, 2006	18.16	18.33	18.16	18.28	1,634,675	+0.15(+0.83%)
Jan 18, 2006	18.09	18.18	18.03	18.13	2,079,949	-0.05(-0.26%)
Jan 17, 2006	18.16	18.18	18.06	18.18	1,796,137	-0.04(-0.21%)
Jan 13, 2006	18.22	18.24	18.15	18.22	1,966,123	-0.03(-0.14%)
Jan 12, 2006	18.30	18.32	18.19	18.24	421,204	-0.05(-0.26%)
Jan 11, 2006	18.31	18.32	18.24	18.29	730,088	+0.01(+0.07%)
Jan 10, 2006	18.19	18.28	18.14	18.28	1,085,103	+0.07(+0.36%)
Jan 09, 2006	18.14	18.26	18.13	18.21	1,941,052	+0.06(+0.35%)
Jan 06, 2006	18.07	18.15	17.98	18.15	1,504,804	+0.18(+1.02%)
Jan 05, 2006	17.98	17.98	17.90	17.96	736,606	+0.01(+0.06%)
Jan 04, 2006	17.81	17.96	17.81	17.95	1,666,767	+0.12(+0.69%)

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.