Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.09	24.09	23.89	23.91	416,894	-0.19(-0.78%)
Mar 30, 2006	23.88	24.20	23.86	24.10	839,062	+0.35(+1.48%)
Mar 29, 2006	23.47	23.82	23.44	23.75	511,149	+0.40(+1.72%)
Mar 28, 2006	23.50	23.66	23.30	23.35	723,056	-0.17(-0.72%)
Mar 27, 2006	23.61	23.62	23.41	23.52	420,684	-0.24(-1.02%)
Mar 24, 2006	23.61	23.82	23.49	23.76	498,790	+0.01(+0.03%)
Mar 23, 2006	24.02	24.05	23.72	23.75	560,418	-0.25(-1.06%)
Mar 22, 2006	23.70	24.06	23.70	24.01	832,965	+0.24(+1.00%)
Mar 21, 2006	23.80	24.01	23.68	23.77	623,694	-0.21(-0.86%)
Mar 20, 2006	23.94	24.01	23.86	23.98	742,995	+0.21(+0.87%)
Mar 17, 2006	23.90	23.90	23.58	23.77	557,452	+0.13(+0.56%)
Mar 16, 2006	23.48	23.72	23.46	23.64	492,693	+0.16(+0.67%)
Mar 15, 2006	23.36	23.48	23.24	23.48	620,892	+0.24(+1.04%)
Mar 14, 2006	22.99	23.30	22.99	23.24	665,218	+0.50(+2.19%)
Mar 13, 2006	22.76	22.90	22.72	22.74	543,116	+0.27(+1.22%)
Mar 10, 2006	22.16	22.50	22.06	22.47	444,248	+0.37(+1.68%)
Mar 09, 2006	22.13	22.27	22.08	22.10	570,799	-0.14(-0.63%)
Mar 08, 2006	22.05	22.27	22.00	22.24	668,184	-0.13(-0.57%)
Mar 07, 2006	22.38	22.43	22.27	22.36	612,983	-0.19(-0.86%)
Mar 06, 2006	22.62	22.70	22.50	22.56	465,834	+0.04(+0.19%)
Mar 03, 2006	22.48	22.61	22.36	22.51	455,123	-0.16(-0.70%)
Mar 02, 2006	22.59	22.72	22.39	22.67	903,656	-0.05(-0.21%)
Mar 01, 2006	22.78	22.79	22.64	22.72	668,020	-0.09(-0.40%)
Feb 28, 2006	23.04	22.91	22.72	22.81	851,915	-0.22(-0.97%)
Feb 27, 2006	22.96	23.16	22.96	23.04	1,433,919	+0.26(+1.15%)
Feb 24, 2006	22.72	22.85	22.70	22.78	482,312	-0.05(-0.21%)
Feb 23, 2006	22.92	22.96	22.80	22.82	431,724	-0.05(-0.24%)
Feb 22, 2006	22.57	22.92	22.57	22.88	778,093	+0.36(+1.59%)
Feb 21, 2006	22.65	22.70	22.47	22.52	621,222	-0.05(-0.24%)
Feb 17, 2006	22.45	22.64	22.44	22.58	975,500	+0.31(+1.39%)
Feb 16, 2006	22.16	22.27	22.06	22.27	576,072	-0.02(-0.11%)
Feb 15, 2006	22.21	22.38	22.07	22.29	749,092	-0.09(-0.41%)
Feb 14, 2006	22.11	22.38	22.04	22.38	787,321	+0.25(+1.12%)
Feb 13, 2006	22.04	22.19	22.02	22.13	361,198	+0.02(+0.11%)
Feb 10, 2006	22.26	22.35	21.97	22.11	589,584	+0.16(+0.75%)
Feb 09, 2006	21.89	22.07	21.79	21.94	413,269	+0.18(+0.81%)
Feb 08, 2006	21.62	21.80	21.54	21.77	480,829	+0.18(+0.84%)
Feb 07, 2006	21.65	21.74	21.56	21.59	631,933	-0.07(-0.31%)
Feb 06, 2006	21.74	21.82	21.55	21.65	898,053	+0.00(+0.00%)
Feb 03, 2006	21.59	21.80	21.50	21.65	707,073	+0.02(+0.11%)
Feb 02, 2006	21.86	21.96	21.56	21.63	875,643	-0.18(-0.83%)
Feb 01, 2006	21.54	21.83	21.51	21.81	593,209	+0.12(+0.53%)
Jan 31, 2006	21.59	21.73	21.56	21.70	785,343	+0.05(+0.22%)
Jan 30, 2006	21.69	21.73	21.60	21.65	507,523	-0.10(-0.47%)
Jan 27, 2006	21.82	21.99	21.68	21.75	771,007	+0.12(+0.56%)
Jan 26, 2006	21.55	21.74	21.50	21.63	711,851	+0.35(+1.65%)
Jan 25, 2006	21.13	21.33	21.09	21.28	990,001	+0.50(+2.42%)
Jan 24, 2006	20.66	20.83	20.63	20.77	545,093	+0.09(+0.41%)
Jan 23, 2006	20.71	20.77	20.62	20.69	642,479	+0.29(+1.43%)
Jan 20, 2006	20.68	20.71	20.36	20.40	815,992	-0.41(-1.98%)
Jan 19, 2006	20.75	20.88	20.72	20.81	734,591	+0.21(+1.00%)
Jan 18, 2006	20.68	20.77	20.47	20.60	1,118,694	-0.46(-2.19%)
Jan 17, 2006	20.97	21.11	20.92	21.06	1,149,838	-0.42(-1.95%)
Jan 13, 2006	21.45	21.52	21.30	21.48	891,132	-0.23(-1.06%)
Jan 12, 2006	21.68	21.86	21.63	21.71	641,819	-0.18(-0.80%)
Jan 11, 2006	21.84	21.94	21.74	21.89	656,155	+0.21(+0.95%)
Jan 10, 2006	21.59	21.73	21.55	21.68	1,055,418	-0.51(-2.30%)
Jan 09, 2006	22.17	22.26	22.07	22.19	793,912	-0.02(-0.11%)
Jan 06, 2006	22.07	22.27	22.03	22.22	761,944	+0.45(+2.06%)
Jan 05, 2006	22.14	22.17	21.71	21.77	2,032,072	-0.44(-1.99%)
Jan 04, 2006	22.10	22.24	22.05	22.21	1,162,196	+0.42(+1.95%)

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.