Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.85	19.89	19.69	19.79	501,888	-0.25(-1.25%)
Mar 30, 2006	20.14	20.22	19.96	20.04	567,534	+0.01(+0.03%)
Mar 29, 2006	19.79	20.06	19.79	20.04	583,364	+0.22(+1.13%)
Mar 28, 2006	19.86	20.01	19.76	19.81	477,213	+0.12(+0.60%)
Mar 27, 2006	19.52	19.75	19.42	19.70	267,239	+0.09(+0.44%)
Mar 24, 2006	19.46	19.73	19.46	19.61	330,091	+0.11(+0.55%)
Mar 23, 2006	19.40	19.54	19.38	19.50	435,777	+0.24(+1.27%)
Mar 22, 2006	19.12	19.49	19.12	19.26	547,980	+0.12(+0.63%)
Mar 21, 2006	19.12	19.41	19.10	19.14	300,295	-0.06(-0.32%)
Mar 20, 2006	19.46	19.61	19.19	19.20	369,665	-0.36(-1.82%)
Mar 17, 2006	19.79	19.82	19.54	19.56	830,584	-0.20(-1.01%)
Mar 16, 2006	19.46	19.83	19.38	19.76	449,744	+0.28(+1.44%)
Mar 15, 2006	19.31	19.49	19.24	19.47	208,577	+0.10(+0.51%)
Mar 14, 2006	19.06	19.40	18.93	19.38	827,790	+0.34(+1.81%)
Mar 13, 2006	18.67	19.06	18.67	19.03	1,054,059	+0.37(+1.97%)
Mar 10, 2006	18.54	18.79	18.43	18.67	430,655	+0.07(+0.39%)
Mar 09, 2006	18.91	19.01	18.59	18.59	408,773	-0.23(-1.20%)
Mar 08, 2006	18.65	18.97	18.49	18.82	1,552,223	+0.02(+0.11%)
Mar 07, 2006	19.00	19.01	18.69	18.80	824,997	-0.31(-1.64%)
Mar 06, 2006	19.61	19.61	19.10	19.11	902,282	-0.53(-2.71%)
Mar 03, 2006	19.62	19.82	19.55	19.64	201,593	-0.01(-0.03%)
Mar 02, 2006	19.38	19.70	19.38	19.65	428,328	+0.29(+1.49%)
Mar 01, 2006	19.20	19.39	19.17	19.36	1,260,774	+0.27(+1.39%)
Feb 28, 2006	19.24	19.14	18.93	19.09	399,928	-0.14(-0.74%)
Feb 27, 2006	19.49	19.51	19.23	19.24	1,099,685	-0.29(-1.47%)
Feb 24, 2006	19.59	19.67	19.51	19.52	244,891	+0.21(+1.11%)
Feb 23, 2006	19.34	19.53	19.13	19.31	496,767	-0.04(-0.20%)
Feb 22, 2006	19.62	19.62	19.26	19.35	1,317,108	-0.31(-1.57%)
Feb 21, 2006	19.71	19.79	19.54	19.66	477,213	+0.35(+1.82%)
Feb 17, 2006	19.37	19.40	19.20	19.31	526,564	+0.13(+0.69%)
Feb 16, 2006	18.94	19.17	18.94	19.17	1,456,781	+0.36(+1.93%)
Feb 15, 2006	18.99	19.12	18.66	18.81	777,974	-0.09(-0.49%)
Feb 14, 2006	18.79	19.05	18.72	18.90	792,406	-0.18(-0.96%)
Feb 13, 2006	19.19	19.38	18.98	19.08	2,353,011	-0.05(-0.28%)
Feb 10, 2006	19.28	19.37	18.83	19.14	1,967,981	-0.05(-0.24%)
Feb 09, 2006	19.78	19.93	19.16	19.18	916,249	-0.46(-2.35%)
Feb 08, 2006	19.65	19.71	19.27	19.64	1,086,184	+0.00(+0.01%)
Feb 07, 2006	20.07	20.07	19.56	19.64	796,597	-0.76(-3.74%)
Feb 06, 2006	20.40	20.54	20.25	20.40	1,063,836	+0.34(+1.67%)
Feb 03, 2006	20.23	20.27	19.97	20.07	462,780	-0.17(-0.82%)
Feb 02, 2006	20.43	20.49	19.97	20.24	604,780	-0.19(-0.93%)
Feb 01, 2006	20.88	21.00	20.41	20.42	631,318	-0.41(-1.98%)
Jan 31, 2006	20.94	20.97	20.76	20.84	2,496,873	-0.13(-0.63%)
Jan 30, 2006	20.83	21.08	20.78	20.97	447,882	+0.48(+2.33%)
Jan 27, 2006	20.43	20.57	20.33	20.49	1,678,394	+0.30(+1.48%)
Jan 26, 2006	20.19	20.23	19.84	20.19	715,587	+0.03(+0.13%)
Jan 25, 2006	20.65	20.70	19.97	20.17	2,721,745	-0.41(-1.97%)
Jan 24, 2006	20.49	20.76	20.49	20.57	560,551	-0.13(-0.61%)
Jan 23, 2006	20.47	20.80	20.30	20.70	1,386,944	+0.26(+1.28%)
Jan 20, 2006	20.65	20.86	20.33	20.44	1,635,561	-0.01(-0.03%)
Jan 19, 2006	20.01	20.45	19.95	20.44	690,446	+0.43(+2.12%)
Jan 18, 2006	20.31	20.31	19.77	20.02	2,040,145	-0.30(-1.47%)
Jan 17, 2006	20.12	20.32	20.11	20.32	554,964	+0.47(+2.36%)
Jan 13, 2006	19.62	19.90	19.61	19.85	816,151	+0.26(+1.32%)
Jan 12, 2006	19.81	20.02	19.58	19.59	445,554	-0.14(-0.69%)
Jan 11, 2006	19.65	19.82	19.38	19.73	793,803	+0.08(+0.38%)
Jan 10, 2006	19.42	19.75	19.42	19.65	229,993	+0.18(+0.93%)
Jan 09, 2006	19.55	19.57	19.32	19.47	341,731	+0.01(+0.05%)
Jan 06, 2006	19.28	19.53	19.25	19.46	764,006	+0.44(+2.30%)
Jan 05, 2006	19.16	19.21	18.86	19.02	765,869	-0.25(-1.31%)
Jan 04, 2006	19.12	19.29	18.98	19.28	507,941	+0.08(+0.44%)

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.