Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	17.40	17.42	17.28	17.28	220,800	-0.10(-0.58%)
Mar 30, 2006	17.39	17.44	17.33	17.38	176,800	+0.03(+0.17%)
Mar 29, 2006	17.32	17.41	17.31	17.35	199,700	+0.00(+0.00%)
Mar 28, 2006	17.45	17.45	17.35	17.35	288,200	-0.12(-0.69%)
Mar 27, 2006	17.51	17.60	17.45	17.47	172,100	-0.08(-0.46%)
Mar 24, 2006	17.60	17.63	17.52	17.55	193,200	-0.02(-0.11%)
Mar 23, 2006	17.64	17.65	17.57	17.57	211,500	-0.02(-0.11%)
Mar 22, 2006	17.45	17.60	17.41	17.59	266,300	+0.18(+1.03%)
Mar 21, 2006	17.58	17.59	17.40	17.41	258,900	-0.12(-0.68%)
Mar 20, 2006	17.40	17.60	17.39	17.53	328,500	+0.17(+0.98%)
Mar 17, 2006	17.30	17.55	17.30	17.36	329,900	+0.08(+0.46%)
Mar 16, 2006	17.22	17.30	17.16	17.28	200,700	+0.12(+0.70%)
Mar 15, 2006	17.25	17.26	17.15	17.16	292,400	-0.06(-0.35%)
Mar 14, 2006	17.34	17.35	17.21	17.22	261,500	-0.09(-0.52%)
Mar 13, 2006	17.33	17.39	17.25	17.31	225,300	+0.04(+0.23%)
Mar 10, 2006	17.39	17.39	17.20	17.27	210,400	-0.02(-0.12%)
Mar 09, 2006	17.12	17.39	17.12	17.29	244,300	+0.21(+1.23%)
Mar 08, 2006	17.40	17.48	17.05	17.08	310,700	-0.36(-2.06%)
Mar 07, 2006	17.53	17.55	17.40	17.44	315,400	-0.04(-0.23%)
Mar 06, 2006	17.65	17.65	17.44	17.48	179,100	-0.17(-0.96%)
Mar 03, 2006	17.71	17.72	17.58	17.65	194,700	-0.05(-0.28%)
Mar 02, 2006	17.66	17.70	17.61	17.70	180,800	+0.06(+0.34%)
Mar 01, 2006	17.64	17.67	17.55	17.64	217,100	+0.03(+0.17%)
Feb 28, 2006	17.53	17.63	17.55	17.61	239,500	+0.08(+0.46%)
Feb 27, 2006	17.51	17.60	17.45	17.53	201,000	+0.03(+0.17%)
Feb 24, 2006	17.55	17.63	17.50	17.50	204,200	-0.02(-0.11%)
Feb 23, 2006	17.58	17.62	17.45	17.52	305,700	+0.07(+0.40%)
Feb 22, 2006	17.53	17.58	17.42	17.45	349,800	-0.04(-0.23%)
Feb 21, 2006	17.42	17.55	17.39	17.49	502,000	+0.09(+0.52%)
Feb 17, 2006	17.45	17.49	17.39	17.40	241,400	+0.05(+0.29%)
Feb 16, 2006	17.40	17.43	17.31	17.35	293,400	+0.02(+0.12%)
Feb 15, 2006	17.45	17.49	17.31	17.33	290,600	-0.07(-0.40%)
Feb 14, 2006	17.51	17.52	17.40	17.40	252,000	-0.10(-0.57%)
Feb 13, 2006	17.39	17.50	17.32	17.50	237,800	+0.10(+0.57%)
Feb 10, 2006	17.44	17.49	17.35	17.40	211,800	+0.00(+0.00%)
Feb 09, 2006	17.30	17.48	17.30	17.40	241,600	+0.07(+0.40%)
Feb 08, 2006	17.00	17.39	16.87	17.33	286,600	-0.17(-0.97%)
Feb 07, 2006	17.55	17.58	17.43	17.50	258,100	+0.04(+0.23%)
Feb 06, 2006	17.44	17.50	17.38	17.46	234,000	+0.07(+0.40%)
Feb 03, 2006	17.44	17.53	17.31	17.39	298,300	-0.08(-0.46%)
Feb 02, 2006	17.38	17.49	17.35	17.47	320,900	+0.10(+0.58%)
Feb 01, 2006	17.32	17.40	17.26	17.37	250,000	+0.05(+0.29%)
Jan 31, 2006	17.34	17.39	17.29	17.32	277,600	+0.03(+0.17%)
Jan 30, 2006	17.42	17.43	17.28	17.29	289,500	-0.08(-0.46%)
Jan 27, 2006	17.40	17.44	17.33	17.37	256,200	-0.03(-0.17%)
Jan 26, 2006	17.43	17.44	17.38	17.40	246,900	-0.02(-0.11%)
Jan 25, 2006	17.43	17.44	17.36	17.42	351,000	+0.06(+0.35%)
Jan 24, 2006	17.35	17.43	17.33	17.36	278,700	+0.04(+0.23%)
Jan 23, 2006	17.30	17.36	17.27	17.32	239,300	+0.05(+0.29%)
Jan 20, 2006	17.38	17.44	17.26	17.27	271,000	-0.05(-0.29%)
Jan 19, 2006	17.31	17.43	17.25	17.32	274,800	+0.01(+0.06%)
Jan 18, 2006	17.34	17.36	17.24	17.31	292,500	+0.00(+0.00%)
Jan 17, 2006	17.30	17.40	17.01	17.31	462,300	+0.00(+0.00%)
Jan 13, 2006	17.38	17.42	17.25	17.31	309,800	+0.01(+0.06%)
Jan 12, 2006	17.38	17.39	17.26	17.30	348,400	+0.04(+0.23%)
Jan 11, 2006	17.25	17.40	17.20	17.26	340,000	-0.01(-0.06%)
Jan 10, 2006	17.04	17.27	17.00	17.27	447,500	+0.27(+1.59%)
Jan 09, 2006	16.94	17.04	16.93	17.00	406,800	+0.07(+0.41%)
Jan 06, 2006	16.74	16.95	16.72	16.93	472,300	+0.19(+1.14%)
Jan 05, 2006	16.73	16.78	16.70	16.74	384,200	+0.04(+0.24%)
Jan 04, 2006	16.45	16.72	16.38	16.70	439,800	+0.35(+2.14%)

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.