Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.51	22.51	22.27	22.46	942,957	+0.03(+0.15%)
Mar 30, 2006	22.47	22.58	22.35	22.43	247,695	+0.00(+0.02%)
Mar 29, 2006	22.22	22.46	22.16	22.43	583,370	+0.32(+1.43%)
Mar 28, 2006	22.18	22.34	22.09	22.11	1,127,037	-0.12(-0.53%)
Mar 27, 2006	22.23	22.25	22.16	22.23	305,446	-0.05(-0.21%)
Mar 24, 2006	22.13	22.27	22.12	22.27	719,625	+0.04(+0.19%)
Mar 23, 2006	22.16	22.23	22.07	22.23	414,179	+0.14(+0.63%)
Mar 22, 2006	22.00	22.14	21.94	22.09	448,919	+0.08(+0.38%)
Mar 21, 2006	22.15	22.30	21.97	22.01	277,473	-0.17(-0.76%)
Mar 20, 2006	22.16	22.29	22.14	22.18	310,408	-0.05(-0.23%)
Mar 17, 2006	22.19	22.26	22.13	22.23	1,349,015	+0.06(+0.26%)
Mar 16, 2006	22.26	22.29	22.16	22.17	664,582	-0.01(-0.04%)
Mar 15, 2006	22.05	22.18	22.00	22.18	685,336	+0.18(+0.80%)
Mar 14, 2006	21.79	22.01	21.73	22.00	991,684	+0.27(+1.25%)
Mar 13, 2006	21.84	21.87	21.73	21.73	259,877	+0.06(+0.29%)
Mar 10, 2006	21.50	21.75	21.48	21.67	269,351	+0.14(+0.66%)
Mar 09, 2006	21.68	21.76	21.52	21.53	738,574	-0.11(-0.49%)
Mar 08, 2006	21.50	21.68	21.46	21.63	385,304	+0.04(+0.21%)
Mar 07, 2006	21.77	21.77	21.56	21.59	400,192	-0.27(-1.22%)
Mar 06, 2006	22.02	22.08	21.78	21.85	579,309	-0.22(-1.00%)
Mar 03, 2006	22.10	22.23	22.05	22.08	703,383	-0.07(-0.31%)
Mar 02, 2006	22.00	22.19	22.00	22.14	540,959	+0.04(+0.17%)
Mar 01, 2006	21.93	22.15	21.88	22.11	610,440	+0.26(+1.20%)
Feb 28, 2006	22.05	22.01	21.78	21.85	541,411	-0.21(-0.94%)
Feb 27, 2006	22.05	22.12	22.02	22.05	689,396	+0.04(+0.18%)
Feb 24, 2006	21.91	22.02	21.90	22.01	587,430	+0.09(+0.41%)
Feb 23, 2006	21.97	22.01	21.87	21.92	939,799	-0.04(-0.19%)
Feb 22, 2006	21.85	21.98	21.81	21.96	507,572	+0.14(+0.64%)
Feb 21, 2006	21.97	21.99	21.78	21.83	900,095	-0.04(-0.20%)
Feb 17, 2006	22.01	22.01	21.87	21.87	1,038,606	-0.10(-0.44%)
Feb 16, 2006	21.80	21.97	21.79	21.97	1,102,222	+0.22(+1.02%)
Feb 15, 2006	21.65	21.77	21.59	21.75	311,311	+0.09(+0.43%)
Feb 14, 2006	21.47	21.68	21.38	21.65	206,638	+0.15(+0.68%)
Feb 13, 2006	21.61	21.61	21.42	21.51	539,606	-0.13(-0.59%)
Feb 10, 2006	21.62	21.67	21.43	21.63	513,889	-0.03(-0.12%)
Feb 09, 2006	21.85	21.92	21.66	21.66	336,577	-0.06(-0.26%)
Feb 08, 2006	21.73	21.77	21.57	21.72	509,377	+0.09(+0.43%)
Feb 07, 2006	21.84	21.88	21.58	21.62	431,324	-0.27(-1.24%)
Feb 06, 2006	21.90	21.93	21.82	21.89	360,489	+0.09(+0.40%)
Feb 03, 2006	21.82	21.90	21.75	21.81	688,494	-0.12(-0.55%)
Feb 02, 2006	22.12	22.12	21.85	21.93	972,283	-0.21(-0.95%)
Feb 01, 2006	22.13	22.19	22.03	22.14	1,666,192	+0.10(+0.46%)
Jan 31, 2006	22.07	22.16	21.97	22.04	1,127,939	-0.03(-0.12%)
Jan 30, 2006	22.10	22.15	22.04	22.06	782,790	+0.04(+0.18%)
Jan 27, 2006	21.97	22.14	21.94	22.02	399,741	+0.19(+0.86%)
Jan 26, 2006	21.79	21.86	21.67	21.83	442,152	+0.20(+0.93%)
Jan 25, 2006	21.79	21.91	21.53	21.63	528,778	-0.09(-0.41%)
Jan 24, 2006	21.64	21.75	21.61	21.72	705,187	+0.18(+0.82%)
Jan 23, 2006	21.51	21.58	21.45	21.54	807,153	+0.02(+0.09%)
Jan 20, 2006	21.89	21.89	21.48	21.52	795,423	-0.36(-1.65%)
Jan 19, 2006	21.78	21.92	21.69	21.89	808,055	+0.29(+1.33%)
Jan 18, 2006	21.47	21.65	21.47	21.60	376,280	-0.00(-0.01%)
Jan 17, 2006	21.64	21.65	21.53	21.60	937,543	-0.08(-0.36%)
Jan 13, 2006	21.73	21.74	21.64	21.68	559,006	-0.00(-0.01%)
Jan 12, 2006	21.79	21.88	21.68	21.68	332,065	-0.15(-0.71%)
Jan 11, 2006	21.81	21.85	21.71	21.83	485,916	+0.09(+0.42%)
Jan 10, 2006	21.58	21.77	21.58	21.74	1,312,921	+0.02(+0.07%)
Jan 09, 2006	21.61	21.78	21.59	21.73	834,224	+0.17(+0.80%)
Jan 06, 2006	21.52	21.59	21.38	21.55	591,040	+0.23(+1.07%)
Jan 05, 2006	21.38	21.38	21.25	21.33	660,521	-0.02(-0.09%)
Jan 04, 2006	21.17	21.35	21.17	21.35	429,068	+0.16(+0.73%)

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.