Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.50	22.53	22.42	22.46	247,310	-0.05(-0.21%)
Mar 30, 2006	22.53	22.63	22.45	22.51	215,749	-0.04(-0.16%)
Mar 29, 2006	22.40	22.54	22.40	22.54	54,842	+0.21(+0.93%)
Mar 28, 2006	22.49	22.54	22.32	22.34	86,403	-0.14(-0.60%)
Mar 27, 2006	22.50	22.50	22.44	22.47	62,603	-0.12(-0.55%)
Mar 24, 2006	22.53	22.61	22.52	22.59	57,429	+0.05(+0.22%)
Mar 23, 2006	22.59	22.59	22.50	22.54	78,125	-0.04(-0.16%)
Mar 22, 2006	22.44	22.59	22.44	22.58	71,916	+0.15(+0.65%)
Mar 21, 2006	22.57	22.69	22.43	22.43	116,929	-0.15(-0.68%)
Mar 20, 2006	22.64	22.69	22.57	22.59	180,050	-0.03(-0.11%)
Mar 17, 2006	22.63	22.67	22.61	22.61	57,947	+0.02(+0.08%)
Mar 16, 2006	22.58	22.68	22.58	22.60	69,847	+0.05(+0.21%)
Mar 15, 2006	22.46	22.58	22.44	22.55	98,820	+0.11(+0.51%)
Mar 14, 2006	22.22	22.44	22.22	22.43	94,164	+0.23(+1.04%)
Mar 13, 2006	22.26	22.29	22.20	22.20	53,808	+0.05(+0.22%)
Mar 10, 2006	22.01	22.20	22.01	22.16	114,859	+0.15(+0.67%)
Mar 09, 2006	22.18	22.18	22.01	22.01	42,425	-0.10(-0.44%)
Mar 08, 2006	22.00	22.15	21.97	22.11	62,603	+0.04(+0.18%)
Mar 07, 2006	22.06	22.09	22.00	22.06	113,307	-0.08(-0.36%)
Mar 06, 2006	22.32	22.32	22.09	22.14	240,066	-0.14(-0.62%)
Mar 03, 2006	22.25	22.43	22.25	22.28	118,998	-0.04(-0.17%)
Mar 02, 2006	22.33	22.35	22.26	22.32	222,475	-0.04(-0.19%)
Mar 01, 2006	22.20	22.38	22.20	22.36	123,655	+0.21(+0.94%)
Feb 28, 2006	22.39	22.34	22.15	22.16	49,669	-0.23(-1.04%)
Feb 27, 2006	22.32	22.45	22.32	22.39	612,584	+0.05(+0.24%)
Feb 24, 2006	22.31	22.35	22.26	22.33	125,724	+0.05(+0.24%)
Feb 23, 2006	22.32	22.36	22.23	22.28	208,506	-0.05(-0.23%)
Feb 22, 2006	22.22	22.36	22.22	22.33	162,976	+0.14(+0.64%)
Feb 21, 2006	22.34	22.34	22.16	22.19	101,407	-0.05(-0.24%)
Feb 17, 2006	22.29	22.29	22.22	22.24	103,994	-0.02(-0.10%)
Feb 16, 2006	22.15	22.27	22.13	22.27	60,534	+0.17(+0.79%)
Feb 15, 2006	22.00	22.11	21.97	22.09	101,924	+0.06(+0.25%)
Feb 14, 2006	21.84	22.05	21.79	22.04	369,930	+0.24(+1.08%)
Feb 13, 2006	21.86	21.87	21.76	21.80	43,977	-0.13(-0.58%)
Feb 10, 2006	21.82	21.93	21.71	21.93	111,237	+0.07(+0.32%)
Feb 09, 2006	21.98	22.02	21.86	21.86	119,516	-0.02(-0.11%)
Feb 08, 2006	21.74	21.88	21.73	21.88	66,742	+0.17(+0.80%)
Feb 07, 2006	21.86	21.86	21.69	21.71	214,715	-0.18(-0.82%)
Feb 06, 2006	21.87	21.92	21.84	21.89	40,356	+0.05(+0.21%)
Feb 03, 2006	21.84	21.97	21.83	21.84	125,207	-0.13(-0.61%)
Feb 02, 2006	22.16	22.16	21.92	21.97	331,126	-0.19(-0.85%)
Feb 01, 2006	22.11	22.18	22.11	22.16	217,301	+0.05(+0.24%)
Jan 31, 2006	22.18	22.22	22.11	22.11	136,589	-0.08(-0.37%)
Jan 30, 2006	22.19	22.24	22.18	22.19	31,560	+0.02(+0.09%)
Jan 27, 2006	22.06	22.19	22.05	22.17	349,752	+0.16(+0.71%)
Jan 26, 2006	21.98	22.03	21.91	22.01	307,844	+0.19(+0.89%)
Jan 25, 2006	21.94	21.94	21.75	21.82	750,726	-0.07(-0.31%)
Jan 24, 2006	21.86	21.93	21.86	21.89	27,938	+0.09(+0.43%)
Jan 23, 2006	21.81	21.87	21.78	21.79	23,282	+0.04(+0.20%)
Jan 20, 2006	22.14	22.14	21.74	21.75	162,976	-0.44(-1.99%)
Jan 19, 2006	22.07	22.19	22.04	22.19	85,886	+0.16(+0.73%)
Jan 18, 2006	22.01	22.09	21.92	22.03	126,242	-0.06(-0.27%)
Jan 17, 2006	22.08	22.09	22.03	22.09	110,720	-0.09(-0.40%)
Jan 13, 2006	22.16	22.19	22.11	22.18	117,446	+0.03(+0.15%)
Jan 12, 2006	22.30	22.30	22.14	22.14	271,627	-0.15(-0.68%)
Jan 11, 2006	22.25	22.31	22.21	22.30	55,360	+0.08(+0.34%)
Jan 10, 2006	22.14	22.22	22.12	22.22	134,002	+0.00(+0.01%)
Jan 09, 2006	22.14	22.23	22.12	22.22	17,591	+0.12(+0.52%)
Jan 06, 2006	22.01	22.13	21.95	22.10	165,045	+0.20(+0.93%)
Jan 05, 2006	21.90	21.95	21.85	21.90	294,392	-0.01(-0.04%)
Jan 04, 2006	21.82	21.92	21.82	21.91	154,698	+0.13(+0.58%)

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.