Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.02	22.54	21.86	22.54	255,450	+0.63(+2.87%)
Mar 30, 2006	22.22	22.45	21.78	21.91	174,791	-0.33(-1.48%)
Mar 29, 2006	21.90	22.28	21.71	22.24	112,943	+0.43(+1.98%)
Mar 28, 2006	22.48	22.53	21.72	21.81	45,964	-0.74(-3.27%)
Mar 27, 2006	22.51	22.55	22.18	22.55	57,514	-0.01(-0.03%)
Mar 24, 2006	22.26	22.62	22.17	22.56	72,681	+0.26(+1.15%)
Mar 23, 2006	22.49	22.57	22.01	22.30	58,166	-0.31(-1.36%)
Mar 22, 2006	21.72	22.61	21.72	22.61	81,980	+0.74(+3.37%)
Mar 21, 2006	22.26	22.39	21.83	21.87	110,225	-0.50(-2.25%)
Mar 20, 2006	22.52	22.72	22.18	22.37	74,600	-0.25(-1.10%)
Mar 17, 2006	22.52	22.75	22.38	22.62	202,949	+0.20(+0.88%)
Mar 16, 2006	22.22	22.48	22.22	22.42	133,032	+0.28(+1.29%)
Mar 15, 2006	22.10	22.16	21.98	22.14	76,394	+0.15(+0.66%)
Mar 14, 2006	21.93	22.26	21.74	21.99	75,771	+0.09(+0.43%)
Mar 13, 2006	22.16	22.16	21.82	21.90	51,833	-0.13(-0.60%)
Mar 10, 2006	21.66	22.11	21.49	22.03	62,180	+0.36(+1.65%)
Mar 09, 2006	21.79	22.01	21.52	21.67	76,812	-0.18(-0.80%)
Mar 08, 2006	21.85	22.04	21.69	21.85	41,961	-0.08(-0.37%)
Mar 07, 2006	21.94	22.12	21.83	21.93	95,511	-0.24(-1.09%)
Mar 06, 2006	21.93	22.20	21.93	22.17	71,950	+0.13(+0.60%)
Mar 03, 2006	21.95	22.36	21.92	22.04	108,663	-0.07(-0.33%)
Mar 02, 2006	22.07	22.38	21.97	22.11	150,643	-0.04(-0.20%)
Mar 01, 2006	22.26	22.48	21.99	22.15	62,545	-0.15(-0.69%)
Feb 28, 2006	22.07	22.47	21.98	22.31	91,591	+0.24(+1.09%)
Feb 27, 2006	22.34	22.64	21.96	22.07	101,778	-0.33(-1.47%)
Feb 24, 2006	21.93	22.39	21.80	22.39	54,101	+0.35(+1.59%)
Feb 23, 2006	21.94	22.42	21.37	22.04	152,289	-0.01(-0.07%)
Feb 22, 2006	22.12	22.66	21.99	22.06	256,632	+0.09(+0.40%)
Feb 21, 2006	22.46	22.50	21.58	21.97	75,833	-0.62(-2.75%)
Feb 17, 2006	23.27	23.27	22.39	22.59	81,101	-0.68(-2.92%)
Feb 16, 2006	23.06	23.27	22.64	23.27	52,965	+0.04(+0.16%)
Feb 15, 2006	22.58	23.24	22.44	23.24	68,772	+0.76(+3.38%)
Feb 14, 2006	22.07	22.56	21.85	22.48	48,227	+0.39(+1.79%)
Feb 13, 2006	22.09	22.41	21.88	22.08	66,265	-0.16(-0.72%)
Feb 10, 2006	21.99	22.34	21.69	22.24	59,147	+0.14(+0.63%)
Feb 09, 2006	21.99	22.51	21.92	22.10	47,016	+0.04(+0.17%)
Feb 08, 2006	21.77	22.20	21.69	22.07	47,785	+0.28(+1.31%)
Feb 07, 2006	22.41	22.63	21.64	21.78	174,982	-0.75(-3.34%)
Feb 06, 2006	22.29	22.59	22.07	22.53	58,870	+0.10(+0.46%)
Feb 03, 2006	22.01	22.64	22.01	22.43	56,302	+0.23(+1.05%)
Feb 02, 2006	22.89	23.03	21.93	22.20	78,067	-0.83(-3.62%)
Feb 01, 2006	22.97	23.08	22.71	23.03	54,666	+0.08(+0.35%)
Jan 31, 2006	22.49	23.10	22.44	22.95	110,811	+0.34(+1.49%)
Jan 30, 2006	22.73	22.76	22.38	22.61	92,637	-0.11(-0.48%)
Jan 27, 2006	22.62	22.94	22.41	22.72	75,755	+0.03(+0.13%)
Jan 26, 2006	22.43	22.71	22.11	22.69	62,557	+0.56(+2.54%)
Jan 25, 2006	22.23	22.45	21.85	22.13	85,775	-0.19(-0.85%)
Jan 24, 2006	21.67	22.57	21.66	22.32	83,809	+0.59(+2.72%)
Jan 23, 2006	21.68	21.82	21.39	21.73	68,811	+0.20(+0.95%)
Jan 20, 2006	22.06	22.06	21.25	21.53	66,336	-0.39(-1.77%)
Jan 19, 2006	21.53	21.97	21.43	21.91	39,061	+0.42(+1.97%)
Jan 18, 2006	21.49	22.02	21.31	21.49	69,836	-0.18(-0.81%)
Jan 17, 2006	21.92	21.98	21.55	21.66	66,042	-0.26(-1.17%)
Jan 13, 2006	21.92	22.42	21.58	21.92	149,016	+1.01(+4.82%)
Jan 12, 2006	21.15	21.35	20.90	20.91	70,073	-0.11(-0.52%)
Jan 11, 2006	21.48	21.48	20.53	21.02	136,931	-0.35(-1.64%)
Jan 10, 2006	21.19	22.24	20.89	21.37	391,303	+1.45(+7.26%)
Jan 09, 2006	19.76	20.21	19.76	19.93	112,957	+0.12(+0.63%)
Jan 06, 2006	19.78	19.84	19.57	19.80	43,583	+0.17(+0.86%)
Jan 05, 2006	19.51	19.74	19.47	19.63	87,220	-0.04(-0.19%)
Jan 04, 2006	19.32	19.70	19.15	19.67	83,284	+0.26(+1.32%)

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.