Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.18	21.18	20.75	20.77	11,556	-0.48(-2.26%)
Mar 30, 2006	21.26	21.34	21.15	21.25	12,519	+0.07(+0.31%)
Mar 29, 2006	21.44	21.44	21.18	21.18	11,235	-0.37(-1.73%)
Mar 28, 2006	21.57	21.57	21.44	21.56	12,840	+0.06(+0.29%)
Mar 27, 2006	21.48	21.53	21.46	21.49	9,630	+0.08(+0.37%)
Mar 24, 2006	21.07	21.42	21.01	21.41	33,706	+0.42(+2.01%)
Mar 23, 2006	20.95	21.03	20.93	20.99	5,136	+0.12(+0.58%)
Mar 22, 2006	20.56	20.89	20.56	20.87	21,186	+0.48(+2.37%)
Mar 21, 2006	20.56	20.68	20.39	20.39	8,346	-0.17(-0.83%)
Mar 20, 2006	20.54	20.56	20.41	20.56	12,840	+0.02(+0.08%)
Mar 17, 2006	20.64	20.64	20.48	20.54	10,593	-0.09(-0.45%)
Mar 16, 2006	20.64	20.64	20.58	20.64	5,457	+0.01(+0.06%)
Mar 15, 2006	20.61	20.64	20.56	20.63	13,161	-0.02(-0.12%)
Mar 14, 2006	20.70	20.71	20.65	20.65	6,099	+0.03(+0.14%)
Mar 13, 2006	20.56	20.62	20.48	20.62	2,889	+0.12(+0.61%)
Mar 10, 2006	20.30	20.50	20.25	20.50	13,161	+0.17(+0.84%)
Mar 09, 2006	20.17	20.37	20.17	20.33	11,877	+0.16(+0.79%)
Mar 08, 2006	20.09	20.17	20.09	20.17	3,852	+0.05(+0.26%)
Mar 07, 2006	20.28	20.28	20.11	20.11	13,161	-0.23(-1.12%)
Mar 06, 2006	20.56	20.56	20.34	20.34	15,729	-0.23(-1.14%)
Mar 03, 2006	20.56	20.64	20.56	20.58	4,494	+0.02(+0.08%)
Mar 02, 2006	20.23	20.56	20.22	20.56	20,544	+0.25(+1.23%)
Mar 01, 2006	20.51	20.58	20.31	20.31	14,124	-0.09(-0.46%)
Feb 28, 2006	20.54	20.52	20.31	20.40	10,593	-0.14(-0.68%)
Feb 27, 2006	20.72	20.72	20.53	20.54	47,831	-0.17(-0.83%)
Feb 24, 2006	20.93	20.93	20.72	20.72	19,902	-0.22(-1.06%)
Feb 23, 2006	20.98	20.98	20.92	20.94	10,914	-0.05(-0.25%)
Feb 22, 2006	21.14	21.15	20.99	20.99	17,334	-0.02(-0.10%)
Feb 21, 2006	20.81	21.09	20.81	21.01	20,223	+0.20(+0.97%)
Feb 17, 2006	21.26	21.32	20.79	20.81	50,078	-0.37(-1.77%)
Feb 16, 2006	21.12	21.18	21.03	21.18	4,815	+0.13(+0.62%)
Feb 15, 2006	21.03	21.17	20.96	21.05	8,346	+0.10(+0.49%)
Feb 14, 2006	20.87	20.95	20.79	20.95	18,618	+0.00(+0.00%)
Feb 13, 2006	20.84	21.06	20.81	20.95	18,618	+0.00(+0.01%)
Feb 10, 2006	21.04	21.04	20.72	20.95	36,274	-0.14(-0.68%)
Feb 09, 2006	21.20	21.20	21.09	21.09	12,519	-0.14(-0.65%)
Feb 08, 2006	21.15	21.23	21.06	21.23	17,976	+0.07(+0.35%)
Feb 07, 2006	21.17	21.22	21.11	21.15	36,595	-0.09(-0.44%)
Feb 06, 2006	21.04	21.27	21.03	21.25	31,780	+0.28(+1.34%)
Feb 03, 2006	20.89	20.96	20.81	20.96	19,260	-0.00(-0.01%)
Feb 02, 2006	21.00	21.11	20.97	20.97	40,768	-0.28(-1.33%)
Feb 01, 2006	21.20	21.34	21.20	21.25	20,865	+0.05(+0.25%)
Jan 31, 2006	21.18	21.31	21.06	21.20	23,434	+0.01(+0.04%)
Jan 30, 2006	21.18	21.23	21.15	21.19	37,558	+0.01(+0.03%)
Jan 27, 2006	21.04	21.25	21.00	21.18	57,140	-0.06(-0.28%)
Jan 26, 2006	21.24	21.24	21.15	21.24	32,422	+0.04(+0.19%)
Jan 25, 2006	21.23	21.24	21.17	21.20	30,496	-0.03(-0.13%)
Jan 24, 2006	21.23	21.25	21.23	21.23	58,745	+0.01(+0.04%)
Jan 23, 2006	21.24	21.24	21.15	21.22	67,091	+0.04(+0.21%)
Jan 20, 2006	21.29	21.29	21.17	21.18	38,842	-0.05(-0.24%)
Jan 19, 2006	21.20	21.23	21.11	21.23	14,445	+0.04(+0.21%)
Jan 18, 2006	21.25	21.34	21.14	21.18	27,928	-0.01(-0.04%)
Jan 17, 2006	21.17	21.34	21.12	21.19	30,175	+0.10(+0.49%)
Jan 13, 2006	21.25	21.25	21.09	21.09	19,902	-0.17(-0.80%)
Jan 12, 2006	21.31	21.34	21.15	21.26	28,891	-0.08(-0.37%)
Jan 11, 2006	21.35	21.35	21.32	21.34	236,587	-0.02(-0.07%)
Jan 10, 2006	21.39	21.39	21.34	21.35	12,198	-0.03(-0.15%)
Jan 09, 2006	21.34	21.39	21.34	21.39	90,847	+0.00(+0.00%)
Jan 06, 2006	21.39	21.67	21.32	21.39	47,831	-0.05(-0.22%)
Jan 05, 2006	21.56	21.56	21.34	21.43	26,002	-0.14(-0.65%)
Jan 04, 2006	21.58	21.59	21.51	21.57	27,607	-0.02(-0.07%)

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.