Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.40	23.94	23.40	23.94	49,400	+0.42(+1.79%)
Mar 30, 2006	23.25	23.85	23.22	23.52	42,200	+0.17(+0.73%)
Mar 29, 2006	22.65	23.47	22.62	23.35	55,100	+0.39(+1.70%)
Mar 28, 2006	22.90	23.20	22.81	22.96	58,400	-0.28(-1.20%)
Mar 27, 2006	23.30	23.43	23.10	23.24	32,300	+0.06(+0.26%)
Mar 24, 2006	23.25	23.49	23.00	23.18	30,400	+0.07(+0.30%)
Mar 23, 2006	23.25	23.25	22.57	23.11	47,200	+0.11(+0.48%)
Mar 22, 2006	22.34	23.30	22.34	23.00	74,600	+0.41(+1.81%)
Mar 21, 2006	22.85	23.40	22.49	22.59	69,600	-0.25(-1.09%)
Mar 20, 2006	22.95	23.00	22.20	22.84	95,200	-0.36(-1.55%)
Mar 17, 2006	22.99	23.35	22.70	23.20	173,600	+0.29(+1.27%)
Mar 16, 2006	22.05	23.00	22.05	22.91	113,600	+0.81(+3.67%)
Mar 15, 2006	22.00	22.24	22.00	22.10	101,700	+0.06(+0.27%)
Mar 14, 2006	22.00	22.12	21.96	22.04	124,300	+0.03(+0.14%)
Mar 13, 2006	22.39	22.50	21.99	22.01	49,500	-0.14(-0.63%)
Mar 10, 2006	22.20	22.20	21.79	22.15	44,900	+0.09(+0.41%)
Mar 09, 2006	21.90	22.19	21.90	22.06	219,300	+0.22(+1.01%)
Mar 08, 2006	21.50	21.99	21.50	21.84	173,800	+0.16(+0.74%)
Mar 07, 2006	21.60	21.83	21.30	21.68	135,100	+0.26(+1.21%)
Mar 06, 2006	21.50	21.59	21.00	21.42	66,500	-0.08(-0.37%)
Mar 03, 2006	21.54	21.92	21.26	21.50	76,000	-0.02(-0.09%)
Mar 02, 2006	21.50	21.75	21.35	21.52	62,000	-0.13(-0.60%)
Mar 01, 2006	21.62	21.94	21.36	21.65	77,700	+0.03(+0.14%)
Feb 28, 2006	21.22	21.68	21.15	21.62	93,100	+0.40(+1.89%)
Feb 27, 2006	21.27	21.57	21.01	21.22	76,600	-0.15(-0.70%)
Feb 24, 2006	21.41	21.42	21.10	21.37	71,200	-0.19(-0.88%)
Feb 23, 2006	21.70	21.79	21.53	21.56	84,000	-0.11(-0.51%)
Feb 22, 2006	21.80	21.94	21.63	21.67	59,500	-0.08(-0.37%)
Feb 21, 2006	21.60	21.76	21.42	21.75	127,400	+0.15(+0.69%)
Feb 17, 2006	21.75	21.79	21.50	21.60	104,900	+0.06(+0.28%)
Feb 16, 2006	21.50	21.79	21.45	21.54	102,000	+0.04(+0.19%)
Feb 15, 2006	21.58	21.58	21.38	21.50	121,900	+0.05(+0.23%)
Feb 14, 2006	21.01	21.56	21.01	21.45	283,400	+0.35(+1.66%)
Feb 13, 2006	20.70	21.45	20.70	21.10	93,100	+0.16(+0.76%)
Feb 10, 2006	20.70	21.15	20.25	20.94	183,400	+0.20(+0.96%)
Feb 09, 2006	22.14	22.14	20.39	20.74	297,000	-1.96(-8.63%)
Feb 08, 2006	22.87	22.90	22.59	22.70	137,500	+0.03(+0.13%)
Feb 07, 2006	22.74	22.87	22.59	22.67	126,200	+0.02(+0.09%)
Feb 06, 2006	22.07	22.73	22.03	22.65	176,200	+0.58(+2.63%)
Feb 03, 2006	22.00	22.17	21.96	22.07	104,500	+0.07(+0.32%)
Feb 02, 2006	22.55	22.70	21.93	22.00	133,000	-0.34(-1.52%)
Feb 01, 2006	22.09	22.51	21.62	22.34	95,400	+0.05(+0.22%)
Jan 31, 2006	22.40	22.74	21.96	22.29	153,400	-0.01(-0.04%)
Jan 30, 2006	22.10	22.69	22.10	22.30	158,300	+0.08(+0.36%)
Jan 27, 2006	22.25	22.28	22.10	22.22	107,900	-0.07(-0.31%)
Jan 26, 2006	21.94	22.29	21.94	22.29	174,400	+0.34(+1.55%)
Jan 25, 2006	21.73	21.95	21.68	21.95	129,000	+0.32(+1.48%)
Jan 24, 2006	21.64	22.00	21.62	21.63	195,900	-0.01(-0.05%)
Jan 23, 2006	21.16	21.68	21.16	21.64	123,200	+0.36(+1.69%)
Jan 20, 2006	21.88	21.94	21.10	21.28	137,400	-0.42(-1.94%)
Jan 19, 2006	21.70	21.95	21.60	21.70	173,400	-0.18(-0.82%)
Jan 18, 2006	21.48	21.93	21.46	21.88	154,600	+0.27(+1.25%)
Jan 17, 2006	21.30	21.68	21.30	21.61	146,500	+0.31(+1.46%)
Jan 13, 2006	21.26	21.74	21.26	21.30	76,400	-0.19(-0.88%)
Jan 12, 2006	21.35	21.79	21.22	21.49	175,900	+0.00(+0.00%)
Jan 11, 2006	21.07	21.50	21.07	21.49	144,900	+0.19(+0.89%)
Jan 10, 2006	20.90	21.40	20.85	21.30	206,100	+0.15(+0.71%)
Jan 09, 2006	20.50	21.24	20.46	21.15	182,300	+0.18(+0.86%)
Jan 06, 2006	21.22	21.40	20.84	20.97	139,000	-0.24(-1.13%)
Jan 05, 2006	20.73	21.42	20.68	21.21	156,900	+0.23(+1.10%)
Jan 04, 2006	20.88	21.14	20.65	20.98	78,900	-0.02(-0.10%)

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.