Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.17	23.32	23.07	23.14	5,970,097	-0.13(-0.55%)
Mar 30, 2006	23.17	23.43	23.02	23.27	5,998,314	-0.03(-0.14%)
Mar 29, 2006	23.03	23.33	23.01	23.30	3,837,103	+0.20(+0.85%)
Mar 28, 2006	23.14	23.41	23.08	23.10	6,580,012	-0.16(-0.69%)
Mar 27, 2006	23.18	23.33	23.14	23.27	4,958,028	-0.10(-0.43%)
Mar 24, 2006	23.26	23.47	23.16	23.37	4,797,641	+0.11(+0.46%)
Mar 23, 2006	23.44	23.44	23.14	23.26	6,981,722	-0.18(-0.75%)
Mar 22, 2006	23.59	23.66	23.31	23.43	6,264,140	-0.07(-0.29%)
Mar 21, 2006	23.35	23.66	23.35	23.50	8,465,447	+0.11(+0.49%)
Mar 20, 2006	23.53	23.62	23.35	23.39	5,916,338	-0.25(-1.05%)
Mar 17, 2006	23.73	23.74	23.57	23.64	8,886,462	+0.03(+0.11%)
Mar 16, 2006	23.37	23.66	23.37	23.61	8,372,482	+0.20(+0.83%)
Mar 15, 2006	23.04	23.45	23.02	23.41	7,775,190	+0.34(+1.49%)
Mar 14, 2006	23.01	23.17	22.98	23.07	8,407,975	-0.04(-0.17%)
Mar 13, 2006	23.25	23.37	22.97	23.11	9,084,570	-0.22(-0.95%)
Mar 10, 2006	23.30	23.57	23.26	23.33	5,927,031	+0.08(+0.35%)
Mar 09, 2006	23.31	23.39	23.16	23.25	7,439,566	-0.10(-0.43%)
Mar 08, 2006	23.35	23.50	23.33	23.35	9,784,479	+0.03(+0.12%)
Mar 07, 2006	23.27	23.42	23.18	23.33	11,794,808	-0.01(-0.06%)
Mar 06, 2006	23.31	23.54	23.28	23.34	5,263,356	-0.13(-0.55%)
Mar 03, 2006	23.40	23.61	23.33	23.47	7,827,316	-0.06(-0.26%)
Mar 02, 2006	23.52	23.56	23.36	23.53	6,781,090	+0.01(+0.03%)
Mar 01, 2006	23.57	23.69	23.18	23.52	8,829,436	+0.01(+0.06%)
Feb 28, 2006	23.74	23.88	23.49	23.51	8,201,552	-0.23(-0.96%)
Feb 27, 2006	23.77	23.92	23.64	23.74	6,329,482	-0.06(-0.25%)
Feb 24, 2006	23.90	23.92	23.70	23.80	7,132,455	-0.17(-0.70%)
Feb 23, 2006	24.07	24.23	23.90	23.97	5,571,655	-0.24(-1.00%)
Feb 22, 2006	24.07	24.30	24.05	24.21	6,420,517	+0.20(+0.81%)
Feb 21, 2006	24.16	24.24	23.80	24.01	7,797,021	-0.27(-1.11%)
Feb 17, 2006	24.49	24.54	24.25	24.28	7,131,713	-0.21(-0.85%)
Feb 16, 2006	24.23	24.50	24.15	24.49	5,886,043	+0.24(+1.00%)
Feb 15, 2006	24.42	24.42	24.07	24.25	11,389,534	-0.24(-0.99%)
Feb 14, 2006	24.48	24.61	24.29	24.49	8,007,899	+0.01(+0.03%)
Feb 13, 2006	24.52	24.64	24.35	24.48	5,080,545	+0.02(+0.08%)
Feb 10, 2006	24.42	24.55	24.32	24.46	8,526,038	+0.02(+0.08%)
Feb 09, 2006	24.45	24.57	24.39	24.44	7,261,359	-0.04(-0.17%)
Feb 08, 2006	24.65	24.75	24.42	24.48	9,570,185	+0.11(+0.47%)
Feb 07, 2006	24.44	24.58	24.28	24.37	7,231,212	+0.04(+0.17%)
Feb 06, 2006	24.24	24.54	24.17	24.33	10,638,242	+0.11(+0.45%)
Feb 03, 2006	23.87	24.30	23.86	24.22	10,176,981	+0.35(+1.47%)
Feb 02, 2006	23.79	24.11	23.68	23.87	8,033,443	-0.15(-0.62%)
Feb 01, 2006	23.57	24.05	23.56	24.02	10,670,022	+0.44(+1.89%)
Jan 31, 2006	23.59	23.74	23.50	23.57	10,377,910	-0.01(-0.03%)
Jan 30, 2006	23.50	23.62	23.45	23.58	11,886,733	-0.02(-0.09%)
Jan 27, 2006	23.53	23.73	23.51	23.60	10,923,225	+0.07(+0.31%)
Jan 26, 2006	23.90	24.04	23.40	23.53	18,352,396	-0.15(-0.63%)
Jan 25, 2006	24.24	24.34	23.27	23.68	31,210,806	-0.46(-1.92%)
Jan 24, 2006	24.20	24.45	24.02	24.14	14,383,716	+0.09(+0.39%)
Jan 23, 2006	24.15	24.30	23.75	24.05	10,313,013	-0.10(-0.42%)
Jan 20, 2006	23.70	24.18	23.63	24.15	16,985,100	+0.44(+1.87%)
Jan 19, 2006	23.56	23.82	23.57	23.70	13,380,111	+0.14(+0.60%)
Jan 18, 2006	23.29	23.86	23.17	23.56	15,671,117	+0.27(+1.16%)
Jan 17, 2006	23.38	23.67	23.24	23.29	8,166,504	+0.08(+0.35%)
Jan 13, 2006	23.33	23.39	23.13	23.21	7,139,732	-0.22(-0.92%)
Jan 12, 2006	23.74	23.78	23.39	23.43	17,217,214	-0.37(-1.56%)
Jan 11, 2006	23.45	23.81	23.43	23.80	12,190,874	+0.40(+1.73%)
Jan 10, 2006	23.31	23.47	23.26	23.39	10,427,808	+0.02(+0.09%)
Jan 09, 2006	22.89	23.39	22.89	23.37	6,920,240	+0.44(+1.91%)
Jan 06, 2006	23.05	23.10	22.77	22.94	8,727,858	+0.13(+0.59%)
Jan 05, 2006	22.77	23.03	22.71	22.80	9,274,509	+0.03(+0.12%)
Jan 04, 2006	22.51	22.79	22.50	22.77	8,895,818	+0.20(+0.90%)

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.