Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.01	24.19	23.80	23.91	65,090	-0.18(-0.75%)
Mar 30, 2006	23.86	24.14	23.86	24.09	49,947	+0.36(+1.52%)
Mar 29, 2006	23.48	23.79	23.48	23.73	49,581	+0.27(+1.15%)
Mar 28, 2006	23.73	23.83	23.34	23.46	86,706	-0.34(-1.41%)
Mar 27, 2006	23.90	23.95	23.74	23.80	42,742	-0.34(-1.39%)
Mar 24, 2006	23.98	24.28	23.98	24.13	45,551	+0.15(+0.61%)
Mar 23, 2006	24.15	24.15	23.81	23.98	52,146	-0.42(-1.71%)
Mar 22, 2006	24.48	24.61	24.30	24.40	59,961	-0.01(-0.03%)
Mar 21, 2006	24.21	24.62	24.18	24.41	56,176	+0.35(+1.46%)
Mar 20, 2006	24.12	24.26	23.98	24.06	89,271	+0.05(+0.20%)
Mar 17, 2006	23.98	24.22	23.90	24.01	45,062	+0.01(+0.03%)
Mar 16, 2006	23.83	24.01	23.82	24.00	49,703	+0.20(+0.83%)
Mar 15, 2006	23.60	23.80	23.48	23.80	75,715	-0.34(-1.39%)
Mar 14, 2006	23.73	24.16	23.73	24.14	75,593	+0.22(+0.92%)
Mar 13, 2006	23.94	24.07	23.75	23.92	152,774	-0.15(-0.61%)
Mar 10, 2006	23.62	24.07	23.62	24.07	96,842	+0.52(+2.19%)
Mar 09, 2006	23.42	23.75	23.42	23.55	42,620	+0.20(+0.88%)
Mar 08, 2006	23.21	23.39	23.20	23.35	31,873	-0.36(-1.52%)
Mar 07, 2006	23.27	23.86	23.27	23.71	76,326	+0.42(+1.79%)
Mar 06, 2006	23.45	23.66	23.09	23.29	89,271	+0.40(+1.75%)
Mar 03, 2006	22.35	23.05	22.35	22.89	83,287	+0.38(+1.71%)
Mar 02, 2006	22.47	22.56	22.33	22.50	30,286	-0.20(-0.87%)
Mar 01, 2006	22.37	22.81	22.37	22.70	52,023	+0.63(+2.86%)
Feb 28, 2006	22.03	22.12	21.96	22.07	25,645	+0.04(+0.19%)
Feb 27, 2006	22.00	22.07	21.95	22.03	72,173	-0.29(-1.32%)
Feb 24, 2006	22.40	22.49	22.25	22.32	62,037	-0.11(-0.47%)
Feb 23, 2006	22.49	22.58	22.35	22.43	36,270	-0.25(-1.08%)
Feb 22, 2006	22.54	22.81	22.52	22.67	114,061	-0.14(-0.61%)
Feb 21, 2006	22.76	22.91	22.62	22.81	40,055	-0.40(-1.73%)
Feb 17, 2006	23.07	23.26	23.02	23.21	72,906	+0.15(+0.64%)
Feb 16, 2006	22.90	23.10	22.85	23.07	90,492	+0.24(+1.04%)
Feb 15, 2006	22.84	22.95	22.71	22.83	48,482	-0.12(-0.54%)
Feb 14, 2006	22.69	22.97	22.62	22.95	70,952	+0.51(+2.26%)
Feb 13, 2006	22.35	22.51	22.23	22.44	46,528	-0.18(-0.80%)
Feb 10, 2006	22.72	22.76	22.47	22.62	36,148	-0.18(-0.79%)
Feb 09, 2006	22.86	22.93	22.75	22.81	45,551	+0.00(+0.00%)
Feb 08, 2006	22.66	22.84	22.62	22.81	52,634	+0.40(+1.79%)
Feb 07, 2006	22.44	22.57	22.33	22.40	97,208	+0.38(+1.75%)
Feb 06, 2006	22.17	22.19	21.63	22.02	96,476	-0.36(-1.61%)
Feb 03, 2006	22.07	22.43	22.07	22.38	89,759	-0.05(-0.22%)
Feb 02, 2006	22.63	22.67	22.24	22.43	106,734	-0.46(-2.00%)
Feb 01, 2006	22.87	22.98	22.75	22.89	53,245	-0.11(-0.50%)
Jan 31, 2006	23.07	23.12	22.90	23.00	74,860	-0.27(-1.16%)
Jan 30, 2006	23.38	23.39	23.17	23.27	92,079	-0.34(-1.46%)
Jan 27, 2006	23.66	23.75	23.50	23.62	110,764	-0.18(-0.76%)
Jan 26, 2006	23.71	23.90	23.64	23.80	64,480	+0.26(+1.11%)
Jan 25, 2006	23.48	23.67	23.39	23.53	56,908	+0.23(+0.98%)
Jan 24, 2006	23.17	23.31	23.10	23.30	88,416	-0.33(-1.39%)
Jan 23, 2006	23.42	23.69	23.39	23.63	83,775	+0.59(+2.56%)
Jan 20, 2006	23.34	23.39	23.01	23.04	554,799	-0.42(-1.78%)
Jan 19, 2006	23.36	23.46	23.32	23.46	118,824	-0.31(-1.31%)
Jan 18, 2006	23.50	23.94	23.50	23.77	94,888	+0.20(+0.83%)
Jan 17, 2006	23.52	23.81	23.50	23.57	150,209	-0.89(-3.65%)
Jan 13, 2006	24.43	24.52	24.31	24.47	128,594	-0.40(-1.61%)
Jan 12, 2006	24.94	25.00	24.80	24.87	79,257	-0.35(-1.40%)
Jan 11, 2006	25.51	25.61	25.10	25.22	266,469	-0.28(-1.09%)
Jan 10, 2006	25.30	25.54	25.23	25.50	83,409	-0.27(-1.05%)
Jan 09, 2006	25.70	25.79	25.54	25.77	143,248	-0.33(-1.25%)
Jan 06, 2006	25.89	26.15	25.87	26.10	834,946	+0.45(+1.76%)
Jan 05, 2006	25.70	25.79	25.60	25.65	100,384	+0.31(+1.23%)
Jan 04, 2006	25.18	25.39	25.16	25.34	60,694	+0.47(+1.88%)

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.