Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.08	24.08	23.88	23.90	417,055	-0.19(-0.78%)
Mar 30, 2006	23.87	24.19	23.85	24.09	839,386	+0.35(+1.48%)
Mar 29, 2006	23.46	23.81	23.43	23.74	511,346	+0.40(+1.72%)
Mar 28, 2006	23.49	23.65	23.29	23.34	723,336	-0.17(-0.72%)
Mar 27, 2006	23.60	23.61	23.40	23.51	420,847	-0.24(-1.02%)
Mar 24, 2006	23.60	23.81	23.48	23.75	498,983	+0.01(+0.03%)
Mar 23, 2006	24.01	24.04	23.71	23.74	560,635	-0.25(-1.06%)
Mar 22, 2006	23.69	24.05	23.69	24.00	833,287	+0.24(+1.00%)
Mar 21, 2006	23.79	24.00	23.67	23.76	623,935	-0.21(-0.86%)
Mar 20, 2006	23.93	24.00	23.85	23.97	743,282	+0.21(+0.87%)
Mar 17, 2006	23.90	23.90	23.57	23.76	557,667	+0.13(+0.56%)
Mar 16, 2006	23.47	23.71	23.45	23.63	492,884	+0.16(+0.67%)
Mar 15, 2006	23.35	23.47	23.23	23.47	621,132	+0.24(+1.04%)
Mar 14, 2006	22.99	23.29	22.99	23.23	665,475	+0.50(+2.19%)
Mar 13, 2006	22.75	22.89	22.71	22.73	543,326	+0.27(+1.22%)
Mar 10, 2006	22.15	22.49	22.05	22.46	444,419	+0.37(+1.68%)
Mar 09, 2006	22.12	22.26	22.07	22.09	571,020	-0.14(-0.63%)
Mar 08, 2006	22.05	22.26	22.00	22.23	668,443	-0.13(-0.57%)
Mar 07, 2006	22.37	22.42	22.26	22.35	613,220	-0.19(-0.86%)
Mar 06, 2006	22.62	22.69	22.49	22.55	466,014	+0.04(+0.19%)
Mar 03, 2006	22.47	22.60	22.35	22.51	455,299	-0.16(-0.70%)
Mar 02, 2006	22.59	22.71	22.38	22.66	904,005	-0.05(-0.21%)
Mar 01, 2006	22.77	22.78	22.63	22.71	668,278	-0.09(-0.40%)
Feb 28, 2006	23.03	22.90	22.71	22.80	852,244	-0.22(-0.97%)
Feb 27, 2006	22.95	23.15	22.95	23.03	1,434,473	+0.26(+1.15%)
Feb 24, 2006	22.71	22.85	22.69	22.77	482,498	-0.05(-0.21%)
Feb 23, 2006	22.91	22.95	22.79	22.82	431,891	-0.05(-0.24%)
Feb 22, 2006	22.56	22.91	22.56	22.87	778,394	+0.36(+1.59%)
Feb 21, 2006	22.64	22.69	22.46	22.51	621,462	-0.05(-0.24%)
Feb 17, 2006	22.45	22.63	22.43	22.57	975,877	+0.31(+1.39%)
Feb 16, 2006	22.15	22.26	22.05	22.26	576,295	-0.02(-0.11%)
Feb 15, 2006	22.20	22.37	22.06	22.28	749,381	-0.09(-0.41%)
Feb 14, 2006	22.11	22.37	22.03	22.37	787,625	+0.25(+1.12%)
Feb 13, 2006	22.03	22.18	22.01	22.12	361,338	+0.02(+0.11%)
Feb 10, 2006	22.25	22.34	21.97	22.10	589,812	+0.16(+0.75%)
Feb 09, 2006	21.88	22.06	21.78	21.94	413,429	+0.18(+0.81%)
Feb 08, 2006	21.61	21.79	21.54	21.76	481,015	+0.18(+0.84%)
Feb 07, 2006	21.64	21.74	21.55	21.58	632,177	-0.07(-0.31%)
Feb 06, 2006	21.74	21.81	21.54	21.64	898,400	+0.00(+0.00%)
Feb 03, 2006	21.58	21.80	21.49	21.64	707,346	+0.02(+0.11%)
Feb 02, 2006	21.85	21.95	21.55	21.62	875,981	-0.18(-0.83%)
Feb 01, 2006	21.53	21.82	21.51	21.80	593,439	+0.12(+0.53%)
Jan 31, 2006	21.58	21.72	21.55	21.69	785,647	+0.05(+0.22%)
Jan 30, 2006	21.68	21.72	21.59	21.64	507,720	-0.10(-0.47%)
Jan 27, 2006	21.81	21.98	21.67	21.74	771,305	+0.12(+0.56%)
Jan 26, 2006	21.54	21.73	21.49	21.62	712,126	+0.35(+1.65%)
Jan 25, 2006	21.12	21.32	21.09	21.27	990,383	+0.50(+2.42%)
Jan 24, 2006	20.65	20.82	20.63	20.77	545,304	+0.09(+0.41%)
Jan 23, 2006	20.70	20.77	20.61	20.68	642,727	+0.29(+1.43%)
Jan 20, 2006	20.67	20.70	20.35	20.39	816,308	-0.41(-1.98%)
Jan 19, 2006	20.75	20.87	20.72	20.80	734,875	+0.21(+1.00%)
Jan 18, 2006	20.67	20.77	20.46	20.60	1,119,127	-0.46(-2.19%)
Jan 17, 2006	20.96	21.10	20.92	21.06	1,150,282	-0.42(-1.95%)
Jan 13, 2006	21.44	21.51	21.29	21.47	891,477	-0.23(-1.06%)
Jan 12, 2006	21.68	21.85	21.63	21.71	642,068	-0.18(-0.80%)
Jan 11, 2006	21.83	21.94	21.73	21.88	656,409	+0.21(+0.95%)
Jan 10, 2006	21.58	21.72	21.54	21.68	1,055,826	-0.51(-2.30%)
Jan 09, 2006	22.16	22.25	22.06	22.18	794,219	-0.02(-0.11%)
Jan 06, 2006	22.06	22.26	22.02	22.21	762,239	+0.45(+2.06%)
Jan 05, 2006	22.14	22.16	21.70	21.76	2,032,858	-0.44(-1.99%)
Jan 04, 2006	22.09	22.23	22.05	22.20	1,162,645	+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.