Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.10	23.34	22.97	23.10	1,158,100	+0.31(+1.36%)
Mar 30, 2006	22.95	22.98	22.67	22.79	546,500	-0.13(-0.57%)
Mar 29, 2006	22.65	22.97	22.60	22.92	303,100	+0.36(+1.60%)
Mar 28, 2006	22.87	22.90	22.48	22.56	414,000	-0.23(-1.01%)
Mar 27, 2006	22.63	22.85	22.63	22.79	260,400	+0.09(+0.40%)
Mar 24, 2006	22.57	22.70	22.53	22.70	319,600	+0.20(+0.89%)
Mar 23, 2006	22.74	22.74	22.39	22.50	250,700	-0.14(-0.62%)
Mar 22, 2006	22.32	22.67	22.23	22.64	283,100	+0.37(+1.66%)
Mar 21, 2006	22.78	22.89	22.26	22.27	362,200	-0.48(-2.11%)
Mar 20, 2006	22.61	22.86	22.55	22.75	973,600	+0.22(+0.98%)
Mar 17, 2006	22.35	22.65	22.33	22.53	1,088,500	+0.22(+0.99%)
Mar 16, 2006	22.15	22.34	22.05	22.31	745,700	+0.24(+1.09%)
Mar 15, 2006	22.10	22.22	21.95	22.07	540,400	+0.03(+0.14%)
Mar 14, 2006	21.95	22.14	21.80	22.04	568,400	+0.10(+0.46%)
Mar 13, 2006	22.00	22.12	21.87	21.94	369,200	-0.06(-0.27%)
Mar 10, 2006	22.13	22.25	21.91	22.00	452,900	-0.12(-0.54%)
Mar 09, 2006	22.36	22.49	22.12	22.12	304,700	-0.19(-0.85%)
Mar 08, 2006	22.34	22.46	22.14	22.31	660,300	-0.10(-0.45%)
Mar 07, 2006	22.38	22.52	22.26	22.41	416,400	+0.04(+0.18%)
Mar 06, 2006	22.75	22.75	22.29	22.37	308,500	-0.33(-1.45%)
Mar 03, 2006	22.95	22.99	22.55	22.70	686,700	-0.25(-1.09%)
Mar 02, 2006	23.49	23.50	22.88	22.95	573,200	-0.60(-2.55%)
Mar 01, 2006	23.38	23.55	23.19	23.55	385,000	+0.26(+1.12%)
Feb 28, 2006	23.51	23.59	23.15	23.29	777,700	-0.22(-0.94%)
Feb 27, 2006	23.37	23.60	23.37	23.51	352,300	+0.14(+0.60%)
Feb 24, 2006	23.14	23.44	23.02	23.37	647,700	+0.27(+1.17%)
Feb 23, 2006	23.34	23.34	22.91	23.10	661,400	+0.19(+0.83%)
Feb 22, 2006	22.31	22.92	22.22	22.91	592,200	+0.80(+3.62%)
Feb 21, 2006	22.33	22.44	22.00	22.11	423,900	+0.00(+0.00%)
Feb 17, 2006	22.28	22.28	22.08	22.11	592,900	-0.11(-0.50%)
Feb 16, 2006	21.98	22.22	21.89	22.22	384,700	+0.35(+1.60%)
Feb 15, 2006	21.83	22.09	21.54	21.87	420,600	+0.00(+0.00%)
Feb 14, 2006	21.77	22.15	21.65	21.87	482,500	+0.14(+0.64%)
Feb 13, 2006	21.88	21.99	21.56	21.73	475,200	-0.12(-0.55%)
Feb 10, 2006	22.12	22.12	21.50	21.85	513,400	-0.27(-1.22%)
Feb 09, 2006	22.47	22.55	22.10	22.12	939,800	-0.25(-1.12%)
Feb 08, 2006	22.13	22.50	22.13	22.37	744,500	+0.26(+1.18%)
Feb 07, 2006	22.28	22.31	22.04	22.11	800,500	-0.17(-0.76%)
Feb 06, 2006	22.17	22.40	22.10	22.28	675,600	+0.20(+0.91%)
Feb 03, 2006	22.21	22.28	21.95	22.08	680,400	-0.22(-0.99%)
Feb 02, 2006	22.66	22.77	22.27	22.30	1,177,500	-0.32(-1.41%)
Feb 01, 2006	22.46	22.71	22.14	22.62	911,800	+0.34(+1.53%)
Jan 31, 2006	21.90	22.45	21.43	22.28	1,655,600	-0.81(-3.51%)
Jan 30, 2006	23.35	23.42	23.07	23.09	562,700	-0.28(-1.20%)
Jan 27, 2006	23.25	23.43	23.08	23.37	733,100	+0.18(+0.78%)
Jan 26, 2006	23.09	23.37	23.01	23.19	747,500	+0.33(+1.44%)
Jan 25, 2006	22.53	23.01	22.46	22.86	734,400	+0.41(+1.83%)
Jan 24, 2006	22.27	22.50	22.16	22.45	546,300	+0.27(+1.22%)
Jan 23, 2006	22.10	22.28	22.03	22.18	592,900	+0.12(+0.54%)
Jan 20, 2006	22.27	22.50	21.96	22.06	890,600	-0.08(-0.36%)
Jan 19, 2006	21.90	22.23	21.77	22.14	528,200	+0.36(+1.65%)
Jan 18, 2006	21.97	22.06	21.67	21.78	720,900	-0.18(-0.82%)
Jan 17, 2006	21.96	21.99	21.85	21.96	468,400	-0.09(-0.41%)
Jan 13, 2006	21.98	22.09	21.91	22.05	403,000	+0.15(+0.68%)
Jan 12, 2006	21.84	22.05	21.78	21.90	897,400	+0.07(+0.32%)
Jan 11, 2006	21.50	22.04	21.44	21.83	849,800	+0.52(+2.44%)
Jan 10, 2006	21.40	21.40	21.15	21.31	566,000	-0.09(-0.42%)
Jan 09, 2006	21.35	21.59	21.21	21.40	1,759,100	+0.15(+0.71%)
Jan 06, 2006	21.05	21.25	20.95	21.25	802,800	+0.28(+1.34%)
Jan 05, 2006	21.26	21.35	20.92	20.97	586,100	-0.27(-1.27%)
Jan 04, 2006	21.15	21.34	21.10	21.24	773,400	+0.05(+0.24%)

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.