Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.56	22.79	22.52	22.56	1,787,674	-0.10(-0.43%)
Mar 30, 2006	22.62	22.93	22.43	22.65	3,367,001	+0.03(+0.14%)
Mar 29, 2006	22.67	22.73	22.41	22.62	1,616,363	+0.04(+0.19%)
Mar 28, 2006	22.81	22.88	22.52	22.58	1,769,564	-0.30(-1.31%)
Mar 27, 2006	22.86	22.90	22.75	22.88	1,196,732	+0.01(+0.05%)
Mar 24, 2006	22.80	23.01	22.74	22.87	1,637,573	-0.01(-0.03%)
Mar 23, 2006	22.83	22.94	22.69	22.87	2,881,293	-0.05(-0.21%)
Mar 22, 2006	22.88	22.97	22.74	22.92	2,495,598	+0.01(+0.03%)
Mar 21, 2006	22.95	23.09	22.87	22.92	2,426,257	-0.11(-0.48%)
Mar 20, 2006	22.84	23.08	22.81	23.03	2,038,441	+0.12(+0.54%)
Mar 17, 2006	22.84	22.94	22.68	22.90	2,896,466	+0.10(+0.46%)
Mar 16, 2006	22.84	23.03	22.72	22.80	3,049,831	-0.04(-0.16%)
Mar 15, 2006	23.01	23.01	22.79	22.84	2,953,080	-0.13(-0.56%)
Mar 14, 2006	22.62	22.98	22.62	22.97	2,477,488	+0.26(+1.13%)
Mar 13, 2006	22.52	22.80	22.48	22.71	2,072,214	+0.21(+0.95%)
Mar 10, 2006	22.27	22.49	22.27	22.49	2,105,008	+0.17(+0.74%)
Mar 09, 2006	22.49	22.59	22.32	22.33	1,711,644	-0.20(-0.90%)
Mar 08, 2006	22.44	22.59	22.34	22.53	2,549,928	+0.09(+0.38%)
Mar 07, 2006	22.02	22.48	22.02	22.45	2,681,593	+0.29(+1.33%)
Mar 06, 2006	22.30	22.32	22.00	22.15	2,157,217	-0.10(-0.44%)
Mar 03, 2006	22.31	22.40	22.16	22.25	2,310,581	-0.17(-0.74%)
Mar 02, 2006	22.43	22.51	22.22	22.41	3,160,286	-0.21(-0.92%)
Mar 01, 2006	22.60	22.76	22.47	22.62	3,997,101	-0.22(-0.97%)
Feb 28, 2006	22.94	22.98	22.68	22.84	3,016,058	-0.09(-0.40%)
Feb 27, 2006	22.80	23.05	22.78	22.94	2,417,773	+0.23(+1.03%)
Feb 24, 2006	22.77	22.84	22.61	22.70	2,809,342	-0.31(-1.33%)
Feb 23, 2006	22.97	23.08	22.72	23.01	2,352,349	-0.02(-0.11%)
Feb 22, 2006	22.59	23.08	22.57	23.03	3,518,734	+0.56(+2.51%)
Feb 21, 2006	22.59	22.72	22.44	22.47	2,580,274	-0.04(-0.19%)
Feb 17, 2006	22.64	22.68	22.42	22.51	2,220,031	-0.12(-0.54%)
Feb 16, 2006	22.37	22.64	22.35	22.64	1,588,953	+0.21(+0.96%)
Feb 15, 2006	22.35	22.57	22.21	22.42	3,029,926	-0.01(-0.05%)
Feb 14, 2006	21.93	22.50	21.91	22.43	3,398,327	+0.46(+2.09%)
Feb 13, 2006	22.05	22.10	21.86	21.97	1,660,740	-0.08(-0.36%)
Feb 10, 2006	21.80	22.07	21.65	22.05	2,484,177	+0.22(+1.01%)
Feb 09, 2006	21.78	21.97	21.72	21.83	1,648,178	-0.01(-0.03%)
Feb 08, 2006	21.89	21.89	21.57	21.84	2,561,022	+0.08(+0.37%)
Feb 07, 2006	21.67	21.83	21.59	21.76	2,602,953	+0.02(+0.11%)
Feb 06, 2006	21.64	21.76	21.57	21.73	1,979,706	+0.07(+0.34%)
Feb 03, 2006	21.57	21.95	21.41	21.66	3,289,830	-0.06(-0.28%)
Feb 02, 2006	21.78	22.02	21.56	21.72	3,367,328	-0.06(-0.28%)
Feb 01, 2006	21.75	21.78	21.51	21.78	3,092,577	+0.09(+0.42%)
Jan 31, 2006	21.75	21.84	21.31	21.69	3,173,664	-0.06(-0.25%)
Jan 30, 2006	21.80	21.81	21.65	21.75	3,249,041	-0.12(-0.56%)
Jan 27, 2006	21.94	22.16	21.70	21.87	2,861,878	-0.20(-0.89%)
Jan 26, 2006	22.02	22.32	21.91	22.07	3,596,232	+0.20(+0.93%)
Jan 25, 2006	21.59	21.93	21.57	21.86	4,476,772	+0.22(+1.02%)
Jan 24, 2006	21.39	21.82	21.34	21.64	5,629,127	+0.23(+1.06%)
Jan 23, 2006	21.13	21.50	21.09	21.42	4,913,698	+0.47(+2.25%)
Jan 20, 2006	21.02	21.29	20.72	20.94	8,063,379	+0.64(+3.14%)
Jan 19, 2006	20.40	20.51	20.20	20.31	3,403,221	-0.13(-0.63%)
Jan 18, 2006	20.38	20.53	20.26	20.43	1,611,958	+0.06(+0.27%)
Jan 17, 2006	20.47	20.52	20.24	20.38	2,528,718	-0.27(-1.31%)
Jan 13, 2006	20.47	20.66	20.42	20.65	1,433,467	+0.21(+1.02%)
Jan 12, 2006	20.59	20.62	20.43	20.44	2,025,715	-0.23(-1.10%)
Jan 11, 2006	20.75	20.78	20.55	20.67	2,584,353	-0.12(-0.56%)
Jan 10, 2006	20.77	20.84	20.64	20.78	1,775,111	-0.11(-0.53%)
Jan 09, 2006	20.84	20.93	20.72	20.89	1,627,457	+0.02(+0.12%)
Jan 06, 2006	20.86	20.89	20.65	20.87	2,104,682	+0.01(+0.03%)
Jan 05, 2006	20.75	20.89	20.67	20.86	3,356,070	+0.10(+0.47%)
Jan 04, 2006	20.56	20.81	20.51	20.77	2,962,054	+0.13(+0.62%)

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.