Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.54	22.77	22.50	22.53	1,789,319	-0.10(-0.43%)
Mar 30, 2006	22.60	22.91	22.41	22.63	3,370,099	+0.03(+0.14%)
Mar 29, 2006	22.64	22.71	22.39	22.60	1,617,850	+0.04(+0.19%)
Mar 28, 2006	22.79	22.86	22.50	22.56	1,771,192	-0.30(-1.31%)
Mar 27, 2006	22.84	22.88	22.72	22.86	1,197,833	+0.01(+0.05%)
Mar 24, 2006	22.78	22.99	22.72	22.85	1,639,079	-0.01(-0.03%)
Mar 23, 2006	22.80	22.92	22.67	22.85	2,883,944	-0.05(-0.21%)
Mar 22, 2006	22.86	22.95	22.72	22.90	2,497,894	+0.01(+0.03%)
Mar 21, 2006	22.93	23.07	22.85	22.90	2,428,490	-0.11(-0.48%)
Mar 20, 2006	22.82	23.06	22.79	23.01	2,040,317	+0.12(+0.54%)
Mar 17, 2006	22.82	22.92	22.66	22.88	2,899,131	+0.10(+0.46%)
Mar 16, 2006	22.82	23.01	22.70	22.78	3,052,637	-0.04(-0.16%)
Mar 15, 2006	22.99	22.99	22.77	22.82	2,955,798	-0.13(-0.56%)
Mar 14, 2006	22.60	22.96	22.60	22.95	2,479,767	+0.26(+1.13%)
Mar 13, 2006	22.50	22.78	22.46	22.69	2,074,121	+0.21(+0.95%)
Mar 10, 2006	22.25	22.47	22.25	22.47	2,106,945	+0.17(+0.74%)
Mar 09, 2006	22.47	22.57	22.30	22.31	1,713,219	-0.20(-0.90%)
Mar 08, 2006	22.42	22.57	22.32	22.51	2,552,274	+0.09(+0.38%)
Mar 07, 2006	22.00	22.46	22.00	22.42	2,684,060	+0.29(+1.33%)
Mar 06, 2006	22.28	22.30	21.98	22.13	2,159,202	-0.10(-0.44%)
Mar 03, 2006	22.29	22.38	22.14	22.23	2,312,707	-0.17(-0.74%)
Mar 02, 2006	22.41	22.49	22.20	22.39	3,163,193	-0.21(-0.92%)
Mar 01, 2006	22.58	22.74	22.45	22.60	4,000,778	-0.22(-0.97%)
Feb 28, 2006	22.91	22.96	22.66	22.82	3,018,833	-0.09(-0.40%)
Feb 27, 2006	22.78	23.02	22.76	22.91	2,419,998	+0.23(+1.03%)
Feb 24, 2006	22.75	22.82	22.59	22.68	2,811,927	-0.31(-1.33%)
Feb 23, 2006	22.95	23.06	22.70	22.99	2,354,513	-0.02(-0.11%)
Feb 22, 2006	22.57	23.06	22.55	23.01	3,521,972	+0.56(+2.51%)
Feb 21, 2006	22.57	22.70	22.42	22.45	2,582,649	-0.04(-0.19%)
Feb 17, 2006	22.62	22.66	22.40	22.49	2,222,074	-0.12(-0.54%)
Feb 16, 2006	22.34	22.61	22.33	22.61	1,590,415	+0.21(+0.96%)
Feb 15, 2006	22.33	22.55	22.19	22.40	3,032,714	-0.01(-0.05%)
Feb 14, 2006	21.91	22.48	21.89	22.41	3,401,454	+0.46(+2.09%)
Feb 13, 2006	22.03	22.08	21.84	21.95	1,662,269	-0.08(-0.36%)
Feb 10, 2006	21.78	22.04	21.63	22.03	2,486,463	+0.22(+1.01%)
Feb 09, 2006	21.76	21.95	21.70	21.81	1,649,694	-0.01(-0.03%)
Feb 08, 2006	21.87	21.87	21.55	21.82	2,563,379	+0.08(+0.37%)
Feb 07, 2006	21.65	21.81	21.57	21.74	2,605,348	+0.02(+0.11%)
Feb 06, 2006	21.62	21.74	21.55	21.71	1,981,527	+0.07(+0.34%)
Feb 03, 2006	21.55	21.93	21.39	21.64	3,292,857	-0.06(-0.28%)
Feb 02, 2006	21.76	22.00	21.54	21.70	3,370,426	-0.06(-0.28%)
Feb 01, 2006	21.73	21.76	21.49	21.76	3,095,422	+0.09(+0.42%)
Jan 31, 2006	21.73	21.82	21.29	21.67	3,176,584	-0.06(-0.25%)
Jan 30, 2006	21.78	21.79	21.63	21.73	3,252,031	-0.12(-0.56%)
Jan 27, 2006	21.92	22.14	21.68	21.85	2,864,511	-0.20(-0.89%)
Jan 26, 2006	22.00	22.30	21.89	22.04	3,599,541	+0.20(+0.93%)
Jan 25, 2006	21.57	21.91	21.55	21.84	4,480,892	+0.22(+1.02%)
Jan 24, 2006	21.37	21.80	21.32	21.62	5,634,306	+0.23(+1.06%)
Jan 23, 2006	21.11	21.48	21.07	21.40	4,918,219	+0.47(+2.25%)
Jan 20, 2006	21.00	21.27	20.70	20.92	8,070,798	+0.64(+3.14%)
Jan 19, 2006	20.39	20.49	20.18	20.29	3,406,353	-0.13(-0.63%)
Jan 18, 2006	20.36	20.51	20.24	20.42	1,613,441	+0.06(+0.27%)
Jan 17, 2006	20.45	20.50	20.22	20.36	2,531,045	-0.27(-1.31%)
Jan 13, 2006	20.45	20.64	20.40	20.63	1,434,786	+0.21(+1.02%)
Jan 12, 2006	20.57	20.61	20.41	20.42	2,027,579	-0.23(-1.10%)
Jan 11, 2006	20.73	20.77	20.53	20.65	2,586,731	-0.12(-0.56%)
Jan 10, 2006	20.75	20.82	20.62	20.77	1,776,744	-0.11(-0.53%)
Jan 09, 2006	20.82	20.91	20.70	20.88	1,628,955	+0.02(+0.12%)
Jan 06, 2006	20.84	20.87	20.63	20.85	2,106,618	+0.01(+0.03%)
Jan 05, 2006	20.73	20.88	20.65	20.84	3,359,158	+0.10(+0.47%)
Jan 04, 2006	20.54	20.79	20.49	20.75	2,964,779	+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.