Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.54	21.55	21.36	21.43	289,086	+0.03(+0.13%)
Mar 30, 2006	21.43	21.61	21.30	21.41	397,376	+0.15(+0.72%)
Mar 29, 2006	21.00	21.30	20.94	21.25	263,348	+0.25(+1.20%)
Mar 28, 2006	21.23	21.23	20.92	21.00	322,044	-0.24(-1.14%)
Mar 27, 2006	21.25	21.25	21.16	21.24	362,221	+0.10(+0.47%)
Mar 24, 2006	21.13	21.22	21.05	21.14	405,223	+0.14(+0.65%)
Mar 23, 2006	21.21	21.27	21.00	21.01	379,799	-0.14(-0.65%)
Mar 22, 2006	21.04	21.16	20.95	21.14	482,125	+0.10(+0.47%)
Mar 21, 2006	21.39	21.40	21.03	21.05	485,578	-0.41(-1.92%)
Mar 20, 2006	21.49	21.53	21.39	21.46	322,986	+0.05(+0.24%)
Mar 17, 2006	21.43	21.43	21.33	21.41	405,223	+0.08(+0.39%)
Mar 16, 2006	21.45	21.45	21.27	21.32	323,928	-0.12(-0.56%)
Mar 15, 2006	21.25	21.48	21.17	21.44	554,004	+0.20(+0.96%)
Mar 14, 2006	20.89	21.24	20.72	21.24	367,871	+0.53(+2.55%)
Mar 13, 2006	20.95	20.99	20.69	20.71	438,181	+0.00(+0.02%)
Mar 10, 2006	20.50	20.78	20.44	20.71	527,010	+0.35(+1.74%)
Mar 09, 2006	20.57	20.75	20.32	20.35	424,998	-0.09(-0.42%)
Mar 08, 2006	20.28	20.46	19.92	20.44	618,978	+0.16(+0.79%)
Mar 07, 2006	20.92	20.92	20.15	20.28	800,717	-0.79(-3.75%)
Mar 06, 2006	21.51	21.51	21.03	21.07	492,483	-0.26(-1.24%)
Mar 03, 2006	21.53	21.53	21.28	21.34	665,433	-0.36(-1.64%)
Mar 02, 2006	21.73	21.74	21.59	21.69	443,831	+0.07(+0.31%)
Mar 01, 2006	21.46	21.63	21.39	21.63	554,004	+0.44(+2.07%)
Feb 28, 2006	21.57	21.43	21.12	21.19	731,662	-0.39(-1.80%)
Feb 27, 2006	21.64	21.66	21.57	21.57	497,191	+0.12(+0.56%)
Feb 24, 2006	21.43	21.49	21.38	21.45	484,636	+0.06(+0.28%)
Feb 23, 2006	21.39	21.50	21.27	21.39	276,217	+0.02(+0.10%)
Feb 22, 2006	21.28	21.43	21.22	21.37	433,787	+0.14(+0.65%)
Feb 21, 2006	21.45	21.50	21.19	21.23	537,682	-0.12(-0.58%)
Feb 17, 2006	21.35	21.42	21.27	21.36	579,115	+0.04(+0.21%)
Feb 16, 2006	21.04	21.34	20.96	21.31	646,914	+0.37(+1.75%)
Feb 15, 2006	20.86	20.97	20.74	20.95	357,827	-0.03(-0.15%)
Feb 14, 2006	20.69	21.04	20.64	20.98	358,769	+0.42(+2.03%)
Feb 13, 2006	20.87	20.87	20.52	20.56	620,234	-0.47(-2.23%)
Feb 10, 2006	21.18	21.21	20.52	21.03	505,352	+0.03(+0.14%)
Feb 09, 2006	21.03	21.26	20.99	21.00	341,819	+0.01(+0.03%)
Feb 08, 2006	20.84	21.00	20.78	21.00	605,795	+0.02(+0.11%)
Feb 07, 2006	21.25	21.30	20.92	20.97	596,065	-0.44(-2.04%)
Feb 06, 2006	21.24	21.42	21.24	21.41	542,391	+0.45(+2.14%)
Feb 03, 2006	21.05	21.15	20.79	20.96	678,302	-0.23(-1.07%)
Feb 02, 2006	21.53	21.56	21.15	21.19	683,638	-0.54(-2.46%)
Feb 01, 2006	21.66	21.74	21.59	21.72	600,145	+0.07(+0.32%)
Jan 31, 2006	21.58	21.66	21.44	21.65	525,441	+0.12(+0.58%)
Jan 30, 2006	21.47	21.55	21.35	21.53	754,890	-0.04(-0.18%)
Jan 27, 2006	21.38	21.64	21.38	21.57	921,562	+0.41(+1.96%)
Jan 26, 2006	20.97	21.15	20.78	21.15	2,322,111	+0.32(+1.53%)
Jan 25, 2006	21.08	21.09	20.80	20.83	1,345,619	+0.01(+0.05%)
Jan 24, 2006	20.85	20.98	20.74	20.82	688,660	+0.28(+1.38%)
Jan 23, 2006	20.49	20.55	20.42	20.54	616,781	+0.32(+1.61%)
Jan 20, 2006	20.78	20.79	20.21	20.21	592,612	-0.55(-2.65%)
Jan 19, 2006	20.52	20.79	20.51	20.77	801,345	+0.57(+2.81%)
Jan 18, 2006	19.90	20.23	19.88	20.20	626,825	-0.11(-0.52%)
Jan 17, 2006	20.71	20.79	20.24	20.30	1,119,937	-0.39(-1.91%)
Jan 13, 2006	20.73	20.80	20.64	20.70	2,307,673	+0.03(+0.14%)
Jan 12, 2006	20.87	20.87	20.56	20.67	961,111	-0.12(-0.58%)
Jan 11, 2006	20.74	20.87	20.61	20.79	1,323,333	+0.15(+0.71%)
Jan 10, 2006	20.57	20.65	20.49	20.64	618,037	-0.18(-0.89%)
Jan 09, 2006	20.84	20.87	20.75	20.83	1,097,965	+0.18(+0.86%)
Jan 06, 2006	20.64	20.72	20.53	20.65	890,488	+0.33(+1.63%)
Jan 05, 2006	20.37	20.37	20.23	20.32	868,830	+0.02(+0.09%)
Jan 04, 2006	20.18	20.32	20.18	20.30	719,107	+0.26(+1.30%)

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.