Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.09	23.26	22.86	23.15	1,082,337	-0.01(-0.03%)
Mar 30, 2006	23.43	23.51	22.92	23.15	937,577	-0.33(-1.40%)
Mar 29, 2006	23.09	23.50	23.09	23.48	786,260	+0.47(+2.04%)
Mar 28, 2006	22.36	23.09	22.33	23.01	1,051,516	+0.56(+2.47%)
Mar 27, 2006	22.81	22.86	22.45	22.46	708,880	-0.41(-1.81%)
Mar 24, 2006	23.06	23.08	22.75	22.87	1,032,991	-0.23(-0.98%)
Mar 23, 2006	22.94	23.15	22.86	23.10	618,220	+0.13(+0.56%)
Mar 22, 2006	22.84	23.01	22.65	22.97	574,448	+0.16(+0.72%)
Mar 21, 2006	22.90	23.04	22.51	22.81	1,113,650	-0.08(-0.35%)
Mar 20, 2006	23.11	23.21	22.69	22.89	685,764	-0.27(-1.19%)
Mar 17, 2006	23.12	23.23	22.95	23.16	927,249	+0.12(+0.50%)
Mar 16, 2006	22.97	23.23	22.93	23.04	819,704	+0.13(+0.56%)
Mar 15, 2006	22.50	23.06	22.50	22.92	790,358	+0.38(+1.71%)
Mar 14, 2006	22.51	22.65	22.41	22.53	737,569	-0.07(-0.32%)
Mar 13, 2006	22.45	22.75	22.45	22.61	1,093,813	+0.18(+0.82%)
Mar 10, 2006	22.17	22.49	22.09	22.42	1,725,805	+0.15(+0.68%)
Mar 09, 2006	21.87	22.29	21.84	22.27	715,929	+0.42(+1.93%)
Mar 08, 2006	21.68	21.87	21.51	21.85	767,407	+0.09(+0.42%)
Mar 07, 2006	21.99	22.02	21.73	21.76	917,249	-0.21(-0.94%)
Mar 06, 2006	21.57	22.01	21.56	21.97	452,476	+0.45(+2.10%)
Mar 03, 2006	21.53	21.68	21.47	21.51	855,443	-0.14(-0.65%)
Mar 02, 2006	21.48	21.65	21.42	21.65	833,147	+0.12(+0.57%)
Mar 01, 2006	21.45	21.55	21.31	21.53	835,934	+0.12(+0.57%)
Feb 28, 2006	21.54	21.62	21.32	21.41	1,777,610	-0.13(-0.62%)
Feb 27, 2006	21.62	21.72	21.48	21.54	651,009	-0.02(-0.11%)
Feb 24, 2006	21.73	21.78	21.51	21.57	784,784	-0.17(-0.79%)
Feb 23, 2006	21.65	21.87	21.48	21.74	768,390	+0.13(+0.59%)
Feb 22, 2006	21.35	21.71	21.32	21.61	713,634	+0.23(+1.06%)
Feb 21, 2006	21.38	21.43	21.14	21.39	1,126,601	+0.10(+0.49%)
Feb 17, 2006	21.08	21.29	20.98	21.28	756,259	+0.18(+0.87%)
Feb 16, 2006	21.15	21.24	20.95	21.10	646,582	-0.02(-0.09%)
Feb 15, 2006	20.89	21.18	20.83	21.12	765,439	+0.10(+0.49%)
Feb 14, 2006	20.83	21.04	20.57	21.01	2,942,246	+0.16(+0.79%)
Feb 13, 2006	20.80	20.94	20.78	20.85	615,433	+0.03(+0.15%)
Feb 10, 2006	20.94	21.09	20.75	20.82	772,325	-0.41(-1.93%)
Feb 09, 2006	21.17	21.31	21.05	21.23	649,369	+0.07(+0.35%)
Feb 08, 2006	21.25	21.27	20.96	21.15	874,296	-0.07(-0.34%)
Feb 07, 2006	21.43	21.48	21.22	21.23	915,609	-0.21(-1.00%)
Feb 06, 2006	21.37	21.50	21.31	21.44	1,110,207	+0.12(+0.54%)
Feb 03, 2006	21.36	21.53	21.09	21.32	1,214,473	-0.33(-1.52%)
Feb 02, 2006	21.72	21.73	21.50	21.65	1,465,467	-0.15(-0.67%)
Feb 01, 2006	22.13	22.48	21.70	21.80	6,372,872	-0.33(-1.49%)
Jan 31, 2006	21.99	22.26	21.93	22.13	1,493,337	+0.04(+0.17%)
Jan 30, 2006	22.07	22.14	21.92	22.09	1,070,861	-0.01(-0.06%)
Jan 27, 2006	21.86	22.22	21.86	22.11	1,042,663	+0.25(+1.14%)
Jan 26, 2006	22.05	22.15	21.66	21.86	1,807,283	-0.12(-0.53%)
Jan 25, 2006	21.87	22.09	21.79	21.97	741,832	+0.03(+0.14%)
Jan 24, 2006	21.84	22.02	21.82	21.94	1,006,432	+0.04(+0.19%)
Jan 23, 2006	21.75	21.98	21.75	21.90	528,381	+0.13(+0.59%)
Jan 20, 2006	21.98	22.07	21.68	21.77	814,622	-0.29(-1.30%)
Jan 19, 2006	21.53	22.06	21.53	22.06	625,270	+0.46(+2.15%)
Jan 18, 2006	21.57	21.82	21.48	21.59	547,562	-0.13(-0.62%)
Jan 17, 2006	21.33	21.75	21.32	21.73	723,143	+0.09(+0.42%)
Jan 13, 2006	21.81	21.83	21.48	21.64	1,093,813	-0.25(-1.14%)
Jan 12, 2006	21.81	21.92	21.67	21.89	1,138,241	+0.04(+0.17%)
Jan 11, 2006	21.93	22.08	21.75	21.85	1,302,510	-0.09(-0.42%)
Jan 10, 2006	21.65	22.14	21.65	21.94	945,774	+0.13(+0.62%)
Jan 09, 2006	21.61	21.81	21.49	21.81	966,923	+0.23(+1.05%)
Jan 06, 2006	21.45	21.64	21.35	21.58	990,530	+0.26(+1.20%)
Jan 05, 2006	21.03	21.47	21.03	21.32	1,173,652	+0.26(+1.22%)
Jan 04, 2006	20.92	21.12	20.86	21.07	769,374	+0.08(+0.38%)

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.