Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.13	21.13	20.70	20.71	11,586	-0.48(-2.26%)
Mar 30, 2006	21.20	21.28	21.09	21.19	12,552	+0.07(+0.31%)
Mar 29, 2006	21.39	21.39	21.13	21.13	11,264	-0.37(-1.73%)
Mar 28, 2006	21.52	21.52	21.39	21.50	12,874	+0.06(+0.29%)
Mar 27, 2006	21.43	21.47	21.41	21.44	9,655	+0.08(+0.37%)
Mar 24, 2006	21.02	21.36	20.96	21.36	33,794	+0.42(+2.01%)
Mar 23, 2006	20.89	20.97	20.88	20.94	5,149	+0.12(+0.58%)
Mar 22, 2006	20.51	20.84	20.51	20.82	21,242	+0.48(+2.37%)
Mar 21, 2006	20.51	20.63	20.34	20.34	8,368	-0.17(-0.83%)
Mar 20, 2006	20.49	20.51	20.36	20.51	12,874	+0.02(+0.08%)
Mar 17, 2006	20.58	20.58	20.43	20.49	10,621	-0.09(-0.45%)
Mar 16, 2006	20.58	20.58	20.53	20.58	5,471	+0.01(+0.06%)
Mar 15, 2006	20.55	20.58	20.51	20.57	13,195	-0.02(-0.12%)
Mar 14, 2006	20.65	20.66	20.60	20.60	6,115	+0.03(+0.14%)
Mar 13, 2006	20.51	20.57	20.43	20.57	2,896	+0.12(+0.61%)
Mar 10, 2006	20.24	20.44	20.20	20.44	13,195	+0.17(+0.84%)
Mar 09, 2006	20.12	20.32	20.12	20.27	11,908	+0.16(+0.79%)
Mar 08, 2006	20.04	20.12	20.04	20.11	3,862	+0.05(+0.26%)
Mar 07, 2006	20.23	20.23	20.06	20.06	13,195	-0.23(-1.12%)
Mar 06, 2006	20.51	20.51	20.29	20.29	15,770	-0.23(-1.14%)
Mar 03, 2006	20.51	20.58	20.51	20.52	4,505	+0.02(+0.08%)
Mar 02, 2006	20.18	20.51	20.16	20.51	20,598	+0.25(+1.23%)
Mar 01, 2006	20.46	20.52	20.26	20.26	14,161	-0.09(-0.46%)
Feb 28, 2006	20.49	20.47	20.26	20.35	10,621	-0.14(-0.68%)
Feb 27, 2006	20.66	20.66	20.48	20.49	47,955	-0.17(-0.83%)
Feb 24, 2006	20.88	20.88	20.66	20.66	19,954	-0.22(-1.06%)
Feb 23, 2006	20.93	20.93	20.86	20.88	10,942	-0.05(-0.25%)
Feb 22, 2006	21.08	21.10	20.93	20.94	17,379	-0.02(-0.10%)
Feb 21, 2006	20.75	21.03	20.75	20.96	20,276	+0.20(+0.97%)
Feb 17, 2006	21.21	21.27	20.74	20.75	50,208	-0.37(-1.76%)
Feb 16, 2006	21.07	21.13	20.97	21.13	4,827	+0.13(+0.62%)
Feb 15, 2006	20.97	21.11	20.91	21.00	8,368	+0.10(+0.49%)
Feb 14, 2006	20.82	20.89	20.74	20.89	18,667	+0.00(+0.00%)
Feb 13, 2006	20.79	21.00	20.76	20.89	18,667	+0.00(+0.01%)
Feb 10, 2006	20.99	20.99	20.66	20.89	36,369	-0.14(-0.68%)
Feb 09, 2006	21.14	21.14	21.03	21.03	12,552	-0.14(-0.65%)
Feb 08, 2006	21.10	21.17	21.00	21.17	18,023	+0.07(+0.35%)
Feb 07, 2006	21.11	21.17	21.05	21.10	36,691	-0.09(-0.44%)
Feb 06, 2006	20.99	21.22	20.97	21.19	31,863	+0.28(+1.34%)
Feb 03, 2006	20.84	20.91	20.75	20.91	19,311	-0.00(-0.01%)
Feb 02, 2006	20.94	21.05	20.91	20.91	40,875	-0.28(-1.33%)
Feb 01, 2006	21.14	21.28	21.14	21.20	20,920	+0.05(+0.25%)
Jan 31, 2006	21.13	21.25	21.00	21.14	23,495	+0.01(+0.04%)
Jan 30, 2006	21.13	21.17	21.10	21.13	37,656	+0.01(+0.03%)
Jan 27, 2006	20.99	21.20	20.94	21.13	57,289	-0.06(-0.28%)
Jan 26, 2006	21.19	21.19	21.10	21.19	32,506	+0.04(+0.19%)
Jan 25, 2006	21.17	21.18	21.12	21.15	30,575	-0.03(-0.13%)
Jan 24, 2006	21.17	21.20	21.17	21.17	58,898	+0.01(+0.04%)
Jan 23, 2006	21.18	21.18	21.10	21.17	67,266	+0.04(+0.21%)
Jan 20, 2006	21.24	21.24	21.11	21.12	38,943	-0.05(-0.23%)
Jan 19, 2006	21.14	21.17	21.05	21.17	14,483	+0.04(+0.21%)
Jan 18, 2006	21.19	21.28	21.09	21.13	28,001	-0.01(-0.04%)
Jan 17, 2006	21.11	21.28	21.07	21.14	30,253	+0.10(+0.49%)
Jan 13, 2006	21.19	21.19	21.03	21.03	19,954	-0.17(-0.80%)
Jan 12, 2006	21.25	21.28	21.10	21.21	28,966	-0.08(-0.37%)
Jan 11, 2006	21.30	21.30	21.27	21.28	237,204	-0.02(-0.07%)
Jan 10, 2006	21.33	21.33	21.28	21.30	12,230	-0.03(-0.15%)
Jan 09, 2006	21.28	21.33	21.28	21.33	91,083	+0.00(+0.00%)
Jan 06, 2006	21.33	21.61	21.26	21.33	47,955	-0.05(-0.22%)
Jan 05, 2006	21.50	21.50	21.28	21.38	26,069	-0.14(-0.65%)
Jan 04, 2006	21.53	21.53	21.45	21.52	27,679	-0.02(-0.07%)

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.