Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.71	19.72	19.57	19.66	280,986	-0.24(-1.20%)
Mar 30, 2006	19.95	20.03	19.85	19.90	157,828	+0.08(+0.41%)
Mar 29, 2006	19.63	19.82	19.62	19.82	73,998	+0.28(+1.43%)
Mar 28, 2006	19.61	19.76	19.47	19.54	210,610	+0.00(+0.01%)
Mar 27, 2006	19.43	19.58	19.33	19.54	97,284	+0.06(+0.30%)
Mar 24, 2006	19.45	19.63	19.44	19.48	95,731	+0.16(+0.85%)
Mar 23, 2006	19.26	19.36	19.22	19.32	114,878	+0.06(+0.29%)
Mar 22, 2006	19.13	19.40	19.13	19.26	49,677	+0.11(+0.56%)
Mar 21, 2006	19.07	19.30	19.06	19.15	83,830	-0.04(-0.23%)
Mar 20, 2006	19.46	19.53	19.19	19.19	363,263	-0.26(-1.33%)
Mar 17, 2006	19.69	19.69	19.45	19.45	107,633	-0.20(-1.01%)
Mar 16, 2006	19.49	19.70	19.41	19.65	81,760	+0.22(+1.12%)
Mar 15, 2006	19.39	19.49	19.31	19.43	154,723	+0.13(+0.65%)
Mar 14, 2006	19.05	19.36	19.03	19.31	98,319	+0.26(+1.35%)
Mar 13, 2006	18.81	19.06	18.81	19.05	86,417	+0.32(+1.69%)
Mar 10, 2006	18.47	18.77	18.46	18.74	34,670	+0.08(+0.41%)
Mar 09, 2006	18.76	18.88	18.61	18.66	98,836	-0.06(-0.31%)
Mar 08, 2006	18.63	18.81	18.47	18.72	259,769	-0.03(-0.14%)
Mar 07, 2006	18.81	18.83	18.65	18.74	413,458	-0.33(-1.71%)
Mar 06, 2006	19.47	19.47	19.01	19.07	180,079	-0.39(-2.02%)
Mar 03, 2006	19.39	19.55	19.35	19.46	125,745	+0.07(+0.37%)
Mar 02, 2006	19.16	19.42	19.16	19.39	254,595	+0.19(+0.99%)
Mar 01, 2006	18.99	19.22	18.99	19.20	168,177	+0.32(+1.70%)
Feb 28, 2006	19.06	19.03	18.75	18.88	178,009	-0.18(-0.92%)
Feb 27, 2006	19.24	19.24	19.02	19.06	96,249	-0.22(-1.14%)
Feb 24, 2006	19.25	19.35	19.23	19.28	249,420	+0.18(+0.92%)
Feb 23, 2006	19.16	19.22	18.98	19.10	132,472	-0.08(-0.40%)
Feb 22, 2006	19.31	19.31	19.09	19.18	169,212	-0.28(-1.45%)
Feb 21, 2006	19.55	19.59	19.39	19.46	286,678	+0.24(+1.27%)
Feb 17, 2006	19.24	19.26	19.09	19.22	248,385	+0.18(+0.94%)
Feb 16, 2006	18.94	19.04	18.81	19.04	195,086	+0.34(+1.84%)
Feb 15, 2006	18.96	19.01	18.62	18.69	258,734	-0.16(-0.85%)
Feb 14, 2006	18.65	18.91	18.61	18.85	273,224	-0.05(-0.24%)
Feb 13, 2006	18.85	19.13	18.84	18.90	493,666	-0.09(-0.46%)
Feb 10, 2006	19.17	19.18	18.77	18.99	140,751	-0.14(-0.76%)
Feb 09, 2006	19.43	19.62	19.07	19.13	170,247	-0.13(-0.67%)
Feb 08, 2006	19.26	19.31	19.02	19.26	342,565	-0.06(-0.33%)
Feb 07, 2006	19.73	19.73	19.29	19.32	128,850	-0.70(-3.50%)
Feb 06, 2006	19.96	20.12	19.93	20.03	262,874	+0.26(+1.31%)
Feb 03, 2006	19.83	19.89	19.66	19.77	127,815	-0.22(-1.08%)
Feb 02, 2006	20.15	20.16	19.79	19.98	400,004	-0.20(-1.01%)
Feb 01, 2006	20.52	20.60	20.19	20.19	369,991	-0.33(-1.62%)
Jan 31, 2006	20.55	20.60	20.39	20.52	154,206	+0.05(+0.26%)
Jan 30, 2006	20.29	20.58	20.29	20.47	216,819	+0.34(+1.71%)
Jan 27, 2006	20.05	20.17	19.98	20.12	182,666	+0.31(+1.55%)
Jan 26, 2006	19.81	19.83	19.54	19.82	146,443	+0.08(+0.38%)
Jan 25, 2006	20.18	20.18	19.61	19.74	563,524	-0.27(-1.37%)
Jan 24, 2006	20.11	20.16	19.99	20.01	330,145	-0.09(-0.46%)
Jan 23, 2006	19.91	20.15	19.81	20.11	1,404,930	+0.22(+1.09%)
Jan 20, 2006	20.10	20.16	19.27	19.89	255,112	+0.11(+0.54%)
Jan 19, 2006	19.58	19.78	19.49	19.78	2,882,825	+0.29(+1.48%)
Jan 18, 2006	19.69	19.71	19.28	19.50	123,675	-0.25(-1.28%)
Jan 17, 2006	19.74	19.78	19.61	19.75	452,268	+0.27(+1.41%)
Jan 13, 2006	19.20	19.49	19.19	19.48	121,605	+0.28(+1.47%)
Jan 12, 2006	19.47	19.54	19.14	19.19	334,803	-0.08(-0.43%)
Jan 11, 2006	19.19	19.37	18.99	19.28	268,049	+0.08(+0.43%)
Jan 10, 2006	19.13	19.28	19.09	19.19	138,681	+0.06(+0.29%)
Jan 09, 2006	19.27	19.27	19.03	19.14	190,428	+0.03(+0.15%)
Jan 06, 2006	19.02	19.21	18.96	19.11	388,619	+0.38(+2.03%)
Jan 05, 2006	18.93	18.93	18.67	18.73	752,401	-0.20(-1.04%)
Jan 04, 2006	18.83	18.94	18.70	18.92	181,114	+0.15(+0.80%)

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.