Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.99	23.04	22.92	22.94	119,795	-0.10(-0.44%)
Mar 30, 2006	22.90	23.11	22.90	23.05	81,048	+0.23(+1.01%)
Mar 29, 2006	22.58	22.88	22.58	22.81	156,053	+0.24(+1.07%)
Mar 28, 2006	22.84	22.89	22.56	22.57	281,180	-0.26(-1.13%)
Mar 27, 2006	22.90	22.93	22.76	22.83	248,477	-0.23(-1.00%)
Mar 24, 2006	22.93	23.07	22.89	23.06	340,367	+0.18(+0.79%)
Mar 23, 2006	23.02	23.08	22.80	22.88	231,592	-0.34(-1.48%)
Mar 22, 2006	23.07	23.23	23.07	23.23	86,558	+0.17(+0.76%)
Mar 21, 2006	23.15	23.21	23.02	23.05	256,830	-0.19(-0.80%)
Mar 20, 2006	23.26	23.26	23.19	23.24	109,664	+0.09(+0.39%)
Mar 17, 2006	23.15	23.23	23.03	23.15	146,989	+0.03(+0.12%)
Mar 16, 2006	22.97	23.17	22.96	23.12	235,502	+0.13(+0.56%)
Mar 15, 2006	22.94	22.99	22.80	22.99	100,599	+0.10(+0.44%)
Mar 14, 2006	22.56	22.90	22.52	22.89	178,626	+0.28(+1.24%)
Mar 13, 2006	22.59	22.66	22.58	22.61	259,319	+0.15(+0.65%)
Mar 10, 2006	22.24	22.46	22.14	22.46	150,366	+0.25(+1.14%)
Mar 09, 2006	22.28	22.31	22.19	22.21	96,867	-0.06(-0.25%)
Mar 08, 2006	22.08	22.29	22.08	22.26	50,477	+0.12(+0.53%)
Mar 07, 2006	22.16	22.22	22.08	22.14	148,944	-0.34(-1.50%)
Mar 06, 2006	22.67	22.70	22.44	22.48	164,407	-0.16(-0.72%)
Mar 03, 2006	22.65	22.74	22.53	22.65	92,068	-0.10(-0.45%)
Mar 02, 2006	22.67	22.75	22.52	22.75	49,766	+0.02(+0.10%)
Mar 01, 2006	22.65	22.76	22.62	22.72	121,039	+0.34(+1.53%)
Feb 28, 2006	22.43	22.44	22.32	22.38	144,678	-0.05(-0.23%)
Feb 27, 2006	22.41	22.49	22.35	22.43	33,947	+0.02(+0.10%)
Feb 24, 2006	21.85	22.46	21.83	22.41	79,093	-0.01(-0.03%)
Feb 23, 2006	22.51	22.51	22.36	22.42	133,125	+0.00(+0.00%)
Feb 22, 2006	22.26	22.45	22.26	22.42	67,184	+0.25(+1.14%)
Feb 21, 2006	22.25	22.25	22.11	22.16	181,825	+0.12(+0.56%)
Feb 17, 2006	21.90	22.05	21.86	22.04	175,782	+0.15(+0.69%)
Feb 16, 2006	21.75	21.89	21.72	21.89	104,865	+0.15(+0.67%)
Feb 15, 2006	21.77	21.87	21.62	21.74	52,610	-0.12(-0.57%)
Feb 14, 2006	21.63	21.86	21.54	21.86	119,617	+0.21(+0.98%)
Feb 13, 2006	21.63	21.75	21.59	21.65	160,497	-0.07(-0.33%)
Feb 10, 2006	21.80	21.85	21.58	21.72	47,278	+0.05(+0.23%)
Feb 09, 2006	21.75	21.80	21.64	21.67	69,139	+0.11(+0.52%)
Feb 08, 2006	21.41	21.56	21.36	21.56	314,773	+0.26(+1.21%)
Feb 07, 2006	21.38	21.40	21.27	21.30	98,644	-0.14(-0.66%)
Feb 06, 2006	21.49	21.49	21.36	21.44	257,897	-0.08(-0.37%)
Feb 03, 2006	21.39	21.60	21.35	21.52	785,778	-0.04(-0.19%)
Feb 02, 2006	21.71	21.74	21.55	21.56	164,229	-0.16(-0.72%)
Feb 01, 2006	21.66	21.76	21.59	21.72	46,034	+0.07(+0.31%)
Jan 31, 2006	21.49	21.68	21.48	21.65	93,667	+0.20(+0.94%)
Jan 30, 2006	21.33	21.45	21.30	21.45	90,823	+0.06(+0.29%)
Jan 27, 2006	21.50	21.53	21.35	21.39	218,617	-0.05(-0.24%)
Jan 26, 2006	21.38	21.47	21.38	21.44	48,522	+0.21(+1.01%)
Jan 25, 2006	21.20	21.29	21.13	21.22	105,398	+0.18(+0.85%)
Jan 24, 2006	21.07	21.10	20.99	21.04	18,306	-0.03(-0.15%)
Jan 23, 2006	21.08	21.13	21.02	21.08	47,100	+0.37(+1.79%)
Jan 20, 2006	21.01	21.03	20.70	20.70	35,014	-0.35(-1.66%)
Jan 19, 2006	20.93	21.09	20.90	21.05	71,095	+0.26(+1.27%)
Jan 18, 2006	20.88	20.88	20.70	20.79	73,938	-0.21(-1.02%)
Jan 17, 2006	20.96	21.00	20.90	21.00	34,125	-0.13(-0.64%)
Jan 13, 2006	21.10	21.14	21.03	21.14	36,613	+0.01(+0.03%)
Jan 12, 2006	21.12	21.23	21.12	21.13	80,337	-0.23(-1.08%)
Jan 11, 2006	21.28	21.36	21.20	21.36	61,497	+0.25(+1.17%)
Jan 10, 2006	21.10	21.14	21.00	21.12	73,227	-0.14(-0.66%)
Jan 09, 2006	21.21	21.26	21.14	21.26	67,184	-0.12(-0.58%)
Jan 06, 2006	21.27	21.41	21.26	21.38	150,366	+0.24(+1.12%)
Jan 05, 2006	21.14	21.17	21.08	21.14	68,606	-0.05(-0.24%)
Jan 04, 2006	21.09	21.21	21.00	21.19	59,008	+0.19(+0.88%)

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.