Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.95	22.04	21.81	22.03	51,091	+0.22(+1.01%)
Mar 30, 2006	21.86	21.93	21.64	21.81	26,048	-0.13(-0.59%)
Mar 29, 2006	22.12	22.12	21.80	21.94	36,232	-0.09(-0.41%)
Mar 28, 2006	22.15	22.22	21.97	22.03	61,265	-0.16(-0.74%)
Mar 27, 2006	22.12	22.20	21.98	22.20	162,847	+0.02(+0.10%)
Mar 24, 2006	22.03	22.18	21.94	22.17	41,048	+0.14(+0.64%)
Mar 23, 2006	21.90	22.03	21.61	22.03	31,056	+0.17(+0.80%)
Mar 22, 2006	21.73	21.92	21.67	21.86	36,202	+0.10(+0.44%)
Mar 21, 2006	21.63	21.98	21.47	21.76	65,370	+0.07(+0.31%)
Mar 20, 2006	21.53	21.69	21.37	21.69	74,184	+0.14(+0.65%)
Mar 17, 2006	21.81	21.81	21.40	21.55	137,682	-0.16(-0.73%)
Mar 16, 2006	21.83	21.83	21.67	21.71	29,622	+0.05(+0.23%)
Mar 15, 2006	21.75	21.75	21.66	21.66	27,038	-0.03(-0.16%)
Mar 14, 2006	21.59	21.69	21.58	21.69	28,626	+0.00(+0.00%)
Mar 13, 2006	21.68	21.69	21.57	21.69	13,173	+0.11(+0.52%)
Mar 10, 2006	21.58	21.66	21.44	21.58	26,537	+0.14(+0.63%)
Mar 09, 2006	21.58	21.60	21.44	21.45	26,896	-0.01(-0.03%)
Mar 08, 2006	21.45	21.59	21.41	21.45	39,295	-0.02(-0.11%)
Mar 07, 2006	21.50	21.59	21.38	21.47	48,287	-0.04(-0.18%)
Mar 06, 2006	21.53	21.60	21.50	21.51	41,242	+0.02(+0.08%)
Mar 03, 2006	21.67	21.69	21.47	21.50	37,902	-0.13(-0.60%)
Mar 02, 2006	21.64	21.69	21.62	21.63	21,410	-0.02(-0.10%)
Mar 01, 2006	21.85	21.86	21.62	21.65	68,245	-0.23(-1.06%)
Feb 28, 2006	22.06	22.15	21.84	21.88	96,286	-0.17(-0.79%)
Feb 27, 2006	22.13	22.19	21.99	22.06	17,339	-0.03(-0.15%)
Feb 24, 2006	21.98	22.13	21.98	22.09	20,876	+0.06(+0.26%)
Feb 23, 2006	22.12	22.37	22.03	22.03	74,053	-0.02(-0.10%)
Feb 22, 2006	22.06	22.14	21.98	22.06	28,520	-0.08(-0.36%)
Feb 21, 2006	22.09	22.17	21.98	22.13	35,879	+0.05(+0.20%)
Feb 17, 2006	21.72	22.25	21.64	22.09	104,836	+0.54(+2.48%)
Feb 16, 2006	21.60	21.83	21.55	21.55	18,278	-0.21(-0.98%)
Feb 15, 2006	21.41	21.80	21.38	21.77	16,697	+0.36(+1.66%)
Feb 14, 2006	21.35	21.48	21.28	21.41	24,402	+0.14(+0.66%)
Feb 13, 2006	21.36	21.39	21.27	21.27	34,699	-0.06(-0.29%)
Feb 10, 2006	21.27	21.41	21.24	21.33	23,451	+0.06(+0.29%)
Feb 09, 2006	21.16	21.33	21.13	21.27	22,225	+0.07(+0.35%)
Feb 08, 2006	21.13	21.35	21.13	21.20	11,338	-0.03(-0.13%)
Feb 07, 2006	21.75	21.81	21.13	21.23	31,290	-0.46(-2.13%)
Feb 06, 2006	22.11	22.11	21.42	21.69	17,526	-0.29(-1.33%)
Feb 03, 2006	21.81	22.06	21.81	21.98	12,795	+0.28(+1.27%)
Feb 02, 2006	21.98	22.09	21.69	21.71	17,318	-0.43(-1.95%)
Feb 01, 2006	22.15	22.25	22.01	22.14	17,682	+0.05(+0.22%)
Jan 31, 2006	21.81	22.15	21.78	22.09	24,741	+0.21(+0.98%)
Jan 30, 2006	21.71	21.89	21.70	21.88	57,313	+0.08(+0.39%)
Jan 27, 2006	22.02	22.13	21.72	21.79	70,735	-0.19(-0.85%)
Jan 26, 2006	22.08	22.15	21.67	21.98	59,265	-0.17(-0.79%)
Jan 25, 2006	22.11	22.23	21.88	22.15	43,194	+0.05(+0.20%)
Jan 24, 2006	21.76	22.28	21.76	22.11	68,750	+0.45(+2.08%)
Jan 23, 2006	21.59	21.69	21.48	21.66	33,146	-0.01(-0.05%)
Jan 20, 2006	22.34	22.36	21.58	21.67	54,782	-0.46(-2.09%)
Jan 19, 2006	22.18	22.39	22.04	22.13	40,601	+0.15(+0.69%)
Jan 18, 2006	21.97	22.28	21.97	21.98	19,496	-0.12(-0.54%)
Jan 17, 2006	22.11	22.26	21.98	22.09	26,624	-0.19(-0.86%)
Jan 13, 2006	22.30	22.40	22.09	22.29	361,820	-0.09(-0.40%)
Jan 12, 2006	22.60	22.60	22.34	22.38	56,433	-0.23(-1.00%)
Jan 11, 2006	22.46	22.60	22.26	22.60	147,667	+0.14(+0.63%)
Jan 10, 2006	21.63	22.55	21.63	22.46	46,623	+0.73(+3.34%)
Jan 09, 2006	21.69	21.97	21.65	21.73	22,633	-0.07(-0.31%)
Jan 06, 2006	21.98	21.98	21.77	21.80	14,692	+0.03(+0.16%)
Jan 05, 2006	21.73	21.97	21.71	21.77	17,753	-0.14(-0.64%)
Jan 04, 2006	21.68	22.03	21.65	21.91	19,025	+0.01(+0.03%)

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.