Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.36	24.41	24.30	24.36	41,300	+0.01(+0.04%)
Mar 30, 2006	24.46	24.46	24.31	24.35	16,900	-0.11(-0.43%)
Mar 29, 2006	24.41	24.49	24.41	24.46	46,000	+0.02(+0.07%)
Mar 28, 2006	24.55	24.55	24.43	24.44	29,900	-0.14(-0.57%)
Mar 27, 2006	24.51	24.60	24.51	24.58	28,400	+0.02(+0.08%)
Mar 24, 2006	24.51	24.60	24.48	24.56	39,200	-0.04(-0.16%)
Mar 23, 2006	24.51	24.65	24.51	24.60	20,700	+0.03(+0.12%)
Mar 22, 2006	24.58	24.58	24.48	24.57	32,700	+0.07(+0.29%)
Mar 21, 2006	24.57	24.62	24.50	24.50	28,200	-0.11(-0.45%)
Mar 20, 2006	24.54	24.63	24.54	24.61	52,100	+0.04(+0.16%)
Mar 17, 2006	24.53	24.65	24.53	24.57	80,300	-0.02(-0.08%)
Mar 16, 2006	24.43	24.60	24.42	24.59	44,100	+0.09(+0.37%)
Mar 15, 2006	24.47	24.54	24.42	24.50	22,400	-0.03(-0.12%)
Mar 14, 2006	24.45	24.60	24.45	24.53	40,500	+0.08(+0.33%)
Mar 13, 2006	24.52	24.52	24.41	24.45	39,700	-0.07(-0.29%)
Mar 10, 2006	24.47	24.52	24.40	24.52	46,600	+0.01(+0.04%)
Mar 09, 2006	24.48	24.60	24.48	24.51	100,400	-0.01(-0.04%)
Mar 08, 2006	24.61	24.61	24.45	24.52	76,900	-0.06(-0.24%)
Mar 07, 2006	24.56	24.63	24.50	24.58	59,300	+0.04(+0.16%)
Mar 06, 2006	24.64	24.69	24.52	24.54	30,200	-0.18(-0.73%)
Mar 03, 2006	24.75	24.75	24.65	24.72	35,900	+0.00(+0.00%)
Mar 02, 2006	24.80	24.83	24.70	24.72	72,300	-0.06(-0.24%)
Mar 01, 2006	24.71	24.85	24.71	24.78	189,100	+0.07(+0.28%)
Feb 28, 2006	24.79	24.80	24.71	24.71	78,600	-0.08(-0.32%)
Feb 27, 2006	24.80	24.80	24.73	24.79	38,900	+0.02(+0.08%)
Feb 24, 2006	24.72	24.81	24.71	24.77	47,700	-0.04(-0.16%)
Feb 23, 2006	24.80	24.87	24.71	24.81	61,300	-0.03(-0.12%)
Feb 22, 2006	24.76	24.91	24.67	24.84	52,200	+0.08(+0.32%)
Feb 21, 2006	24.72	24.76	24.65	24.76	49,200	-0.01(-0.04%)
Feb 17, 2006	24.70	24.77	24.65	24.77	56,200	+0.11(+0.45%)
Feb 16, 2006	24.70	24.70	24.62	24.66	39,000	-0.04(-0.16%)
Feb 15, 2006	24.58	24.74	24.57	24.70	47,300	+0.08(+0.32%)
Feb 14, 2006	24.59	24.65	24.55	24.62	36,100	+0.01(+0.04%)
Feb 13, 2006	24.65	24.74	24.54	24.61	82,000	-0.33(-1.32%)
Feb 10, 2006	24.88	24.99	24.86	24.94	25,800	+0.04(+0.16%)
Feb 09, 2006	24.80	24.94	24.80	24.90	55,700	+0.07(+0.28%)
Feb 08, 2006	24.72	24.88	24.72	24.83	59,400	+0.17(+0.69%)
Feb 07, 2006	24.75	24.84	24.66	24.66	74,300	-0.07(-0.28%)
Feb 06, 2006	24.65	24.79	24.62	24.73	101,400	+0.02(+0.08%)
Feb 03, 2006	24.74	24.75	24.62	24.71	43,600	-0.03(-0.12%)
Feb 02, 2006	24.80	24.83	24.74	24.74	38,300	-0.06(-0.24%)
Feb 01, 2006	24.80	24.87	24.72	24.80	72,000	+0.10(+0.40%)
Jan 31, 2006	24.64	24.75	24.57	24.70	33,500	+0.13(+0.53%)
Jan 30, 2006	24.61	24.72	24.57	24.57	41,000	-0.03(-0.12%)
Jan 27, 2006	24.50	24.62	24.50	24.60	52,000	+0.08(+0.33%)
Jan 26, 2006	24.59	24.64	24.50	24.52	149,200	-0.06(-0.24%)
Jan 25, 2006	24.60	24.60	24.48	24.58	83,300	-0.01(-0.04%)
Jan 24, 2006	24.56	24.66	24.54	24.59	225,800	+0.08(+0.33%)
Jan 23, 2006	24.50	24.58	24.45	24.51	159,900	+0.05(+0.20%)
Jan 20, 2006	24.46	24.55	24.45	24.46	171,300	+0.06(+0.25%)
Jan 19, 2006	24.44	24.57	24.40	24.40	171,500	-0.06(-0.25%)
Jan 18, 2006	24.44	24.49	24.41	24.46	29,800	+0.04(+0.16%)
Jan 17, 2006	24.50	24.57	24.42	24.42	80,500	-0.41(-1.65%)
Jan 13, 2006	24.65	24.92	24.65	24.83	53,200	+0.05(+0.20%)
Jan 12, 2006	24.80	24.92	24.72	24.78	166,100	-0.02(-0.08%)
Jan 11, 2006	24.84	24.94	24.76	24.80	85,100	-0.05(-0.20%)
Jan 10, 2006	24.70	24.97	24.70	24.85	41,900	+0.10(+0.40%)
Jan 09, 2006	24.68	24.89	24.68	24.75	93,000	+0.04(+0.16%)
Jan 06, 2006	24.72	24.85	24.66	24.71	20,400	-0.08(-0.32%)
Jan 05, 2006	24.62	24.90	24.62	24.79	82,600	+0.23(+0.94%)
Jan 04, 2006	24.48	24.65	24.37	24.56	292,800	+0.12(+0.49%)

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.