Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.50	20.58	20.45	20.49	237,776	-0.08(-0.41%)
Mar 30, 2006	20.51	20.60	20.38	20.58	311,775	+0.07(+0.32%)
Mar 29, 2006	20.53	20.58	20.49	20.51	188,941	+0.13(+0.64%)
Mar 28, 2006	20.51	20.51	20.35	20.38	261,874	-0.01(-0.05%)
Mar 27, 2006	20.49	20.56	20.36	20.39	214,319	-0.13(-0.62%)
Mar 24, 2006	20.42	20.63	20.42	20.52	216,664	+0.06(+0.30%)
Mar 23, 2006	20.28	20.54	20.28	20.45	238,416	+0.16(+0.79%)
Mar 22, 2006	20.23	20.39	20.22	20.30	303,885	+0.05(+0.25%)
Mar 21, 2006	20.40	20.40	20.21	20.24	261,447	-0.09(-0.46%)
Mar 20, 2006	20.52	20.63	20.32	20.34	257,182	-0.18(-0.87%)
Mar 17, 2006	20.63	20.63	20.52	20.52	285,332	-0.05(-0.25%)
Mar 16, 2006	20.40	20.61	20.35	20.57	178,705	+0.23(+1.13%)
Mar 15, 2006	20.37	20.49	20.32	20.34	245,880	+0.07(+0.32%)
Mar 14, 2006	20.30	20.40	20.11	20.27	366,581	-0.13(-0.62%)
Mar 13, 2006	20.33	20.40	20.28	20.40	248,866	+0.00(+0.00%)
Mar 10, 2006	20.56	20.63	20.27	20.40	389,826	-0.07(-0.34%)
Mar 09, 2006	20.49	20.67	20.41	20.47	313,908	+0.07(+0.35%)
Mar 08, 2006	20.34	20.42	20.20	20.40	355,065	+0.06(+0.28%)
Mar 07, 2006	20.54	20.54	20.16	20.34	291,516	-0.08(-0.41%)
Mar 06, 2006	20.80	20.80	20.40	20.43	267,419	-0.21(-1.02%)
Mar 03, 2006	20.77	20.77	20.63	20.64	259,528	-0.07(-0.36%)
Mar 02, 2006	20.84	20.91	20.66	20.71	324,997	-0.13(-0.63%)
Mar 01, 2006	21.10	21.10	20.82	20.84	239,269	-0.12(-0.56%)
Feb 28, 2006	21.16	21.20	20.90	20.96	204,082	-0.20(-0.93%)
Feb 27, 2006	21.20	21.20	21.03	21.16	202,163	-0.04(-0.18%)
Feb 24, 2006	21.27	21.27	21.15	21.20	191,714	+0.03(+0.15%)
Feb 23, 2006	21.24	21.28	21.11	21.16	284,905	-0.05(-0.24%)
Feb 22, 2006	21.33	21.38	21.11	21.21	272,963	-0.17(-0.81%)
Feb 21, 2006	21.29	21.52	21.29	21.39	233,938	+0.03(+0.13%)
Feb 17, 2006	21.29	21.45	21.29	21.36	216,238	+0.04(+0.20%)
Feb 16, 2006	21.20	21.45	21.20	21.32	218,584	+0.11(+0.53%)
Feb 15, 2006	21.36	21.36	21.15	21.20	332,461	+0.30(+1.41%)
Feb 14, 2006	21.15	21.16	20.62	20.91	623,551	-0.07(-0.34%)
Feb 13, 2006	21.01	21.18	20.88	20.98	310,922	+0.14(+0.65%)
Feb 10, 2006	20.91	20.96	20.69	20.84	374,471	-0.12(-0.56%)
Feb 09, 2006	21.22	21.22	20.96	20.96	268,911	-0.14(-0.67%)
Feb 08, 2006	21.15	21.18	21.01	21.10	259,955	-0.04(-0.18%)
Feb 07, 2006	21.43	21.52	21.13	21.14	305,591	-0.29(-1.34%)
Feb 06, 2006	21.47	21.53	21.37	21.43	323,504	-0.07(-0.33%)
Feb 03, 2006	21.55	21.55	21.38	21.50	313,481	-0.43(-1.95%)
Feb 02, 2006	21.88	22.09	21.87	21.92	426,932	-0.08(-0.34%)
Feb 01, 2006	21.86	22.12	21.85	22.00	355,065	+0.10(+0.47%)
Jan 31, 2006	21.90	22.03	21.81	21.89	549,765	+0.09(+0.41%)
Jan 30, 2006	22.37	22.34	21.75	21.81	429,917	-0.00(-0.02%)
Jan 27, 2006	22.02	22.02	21.72	21.81	188,515	-0.09(-0.43%)
Jan 26, 2006	22.03	22.07	21.83	21.90	265,926	-0.12(-0.55%)
Jan 25, 2006	22.09	22.14	22.01	22.03	379,803	-0.30(-1.34%)
Jan 24, 2006	22.20	22.41	22.18	22.33	437,808	+0.27(+1.23%)
Jan 23, 2006	21.95	22.12	21.91	22.05	549,125	+0.22(+0.99%)
Jan 20, 2006	21.92	22.00	21.81	21.84	288,317	-0.02(-0.09%)
Jan 19, 2006	21.64	21.88	21.60	21.86	232,019	+0.22(+1.02%)
Jan 18, 2006	21.59	21.73	21.58	21.64	291,303	+0.02(+0.09%)
Jan 17, 2006	21.59	21.63	21.43	21.62	254,410	+0.09(+0.44%)
Jan 13, 2006	21.36	21.57	21.30	21.52	242,468	+0.24(+1.15%)
Jan 12, 2006	21.61	21.61	21.22	21.28	247,159	-0.28(-1.31%)
Jan 11, 2006	21.64	21.69	21.50	21.56	194,699	+0.08(+0.39%)
Jan 10, 2006	21.76	21.76	21.44	21.48	223,702	-0.21(-0.97%)
Jan 09, 2006	21.36	21.74	21.34	21.69	293,435	+0.40(+1.89%)
Jan 06, 2006	21.16	21.39	21.14	21.28	319,665	+0.11(+0.53%)
Jan 05, 2006	21.29	21.30	21.12	21.17	271,897	-0.14(-0.64%)
Jan 04, 2006	21.15	21.31	21.09	21.31	261,874	+0.25(+1.20%)

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.