Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.62	22.67	22.55	22.57	121,755	-0.10(-0.44%)
Mar 30, 2006	22.53	22.74	22.53	22.67	82,374	+0.23(+1.01%)
Mar 29, 2006	22.22	22.51	22.22	22.45	158,607	+0.24(+1.07%)
Mar 28, 2006	22.47	22.52	22.20	22.21	285,782	-0.25(-1.13%)
Mar 27, 2006	22.53	22.56	22.39	22.46	252,543	-0.23(-1.00%)
Mar 24, 2006	22.56	22.70	22.52	22.69	345,938	+0.18(+0.79%)
Mar 23, 2006	22.65	22.71	22.44	22.51	235,382	-0.34(-1.48%)
Mar 22, 2006	22.70	22.85	22.70	22.85	87,974	+0.17(+0.76%)
Mar 21, 2006	22.78	22.83	22.65	22.68	261,034	-0.18(-0.80%)
Mar 20, 2006	22.89	22.89	22.81	22.86	111,458	+0.09(+0.39%)
Mar 17, 2006	22.77	22.85	22.66	22.77	149,394	+0.03(+0.12%)
Mar 16, 2006	22.60	22.80	22.59	22.75	239,356	+0.13(+0.56%)
Mar 15, 2006	22.57	22.62	22.44	22.62	102,245	+0.10(+0.44%)
Mar 14, 2006	22.20	22.54	22.15	22.52	181,549	+0.28(+1.24%)
Mar 13, 2006	22.23	22.29	22.21	22.24	263,563	+0.14(+0.65%)
Mar 10, 2006	21.88	22.10	21.79	22.10	152,827	+0.25(+1.14%)
Mar 09, 2006	21.92	21.95	21.83	21.85	98,452	-0.06(-0.25%)
Mar 08, 2006	21.73	21.93	21.73	21.90	51,303	+0.12(+0.53%)
Mar 07, 2006	21.80	21.86	21.72	21.79	151,381	-0.33(-1.50%)
Mar 06, 2006	22.31	22.33	22.08	22.12	167,098	-0.16(-0.72%)
Mar 03, 2006	22.28	22.37	22.16	22.28	93,574	-0.10(-0.45%)
Mar 02, 2006	22.31	22.38	22.15	22.38	50,581	+0.02(+0.10%)
Mar 01, 2006	22.28	22.39	22.25	22.36	123,020	+0.34(+1.53%)
Feb 28, 2006	22.07	22.08	21.97	22.02	147,046	-0.05(-0.23%)
Feb 27, 2006	22.05	22.13	21.99	22.07	34,503	+0.02(+0.10%)
Feb 24, 2006	21.50	22.10	21.48	22.05	80,387	-0.01(-0.02%)
Feb 23, 2006	22.14	22.14	22.00	22.05	135,304	+0.00(+0.00%)
Feb 22, 2006	21.90	22.09	21.90	22.05	68,284	+0.25(+1.14%)
Feb 21, 2006	21.89	21.89	21.76	21.80	184,801	+0.12(+0.56%)
Feb 17, 2006	21.54	21.69	21.51	21.68	178,659	+0.15(+0.69%)
Feb 16, 2006	21.40	21.53	21.37	21.53	106,581	+0.14(+0.67%)
Feb 15, 2006	21.42	21.52	21.27	21.39	53,471	-0.12(-0.57%)
Feb 14, 2006	21.28	21.51	21.19	21.51	121,575	+0.21(+0.98%)
Feb 13, 2006	21.28	21.40	21.24	21.30	163,123	-0.07(-0.33%)
Feb 10, 2006	21.45	21.50	21.23	21.37	48,051	+0.05(+0.23%)
Feb 09, 2006	21.40	21.45	21.30	21.32	70,271	+0.11(+0.52%)
Feb 08, 2006	21.07	21.21	21.01	21.21	319,925	+0.25(+1.22%)
Feb 07, 2006	21.04	21.05	20.92	20.96	100,258	-0.14(-0.66%)
Feb 06, 2006	21.15	21.15	21.02	21.10	262,118	-0.08(-0.37%)
Feb 03, 2006	21.04	21.26	21.00	21.17	798,638	-0.04(-0.19%)
Feb 02, 2006	21.36	21.39	21.20	21.21	166,917	-0.15(-0.72%)
Feb 01, 2006	21.31	21.41	21.24	21.37	46,787	+0.07(+0.31%)
Jan 31, 2006	21.15	21.33	21.13	21.30	95,200	+0.20(+0.94%)
Jan 30, 2006	20.99	21.10	20.95	21.10	92,310	+0.06(+0.29%)
Jan 27, 2006	21.16	21.18	21.01	21.04	222,195	-0.05(-0.24%)
Jan 26, 2006	21.04	21.12	21.04	21.09	49,316	+0.21(+1.01%)
Jan 25, 2006	20.86	20.95	20.79	20.88	107,123	+0.18(+0.85%)
Jan 24, 2006	20.73	20.76	20.65	20.70	18,606	-0.03(-0.15%)
Jan 23, 2006	20.74	20.79	20.68	20.74	47,871	+0.36(+1.79%)
Jan 20, 2006	20.68	20.69	20.37	20.37	35,587	-0.34(-1.66%)
Jan 19, 2006	20.59	20.75	20.57	20.71	72,258	+0.26(+1.27%)
Jan 18, 2006	20.54	20.54	20.37	20.45	75,148	-0.21(-1.02%)
Jan 17, 2006	20.62	20.66	20.56	20.66	34,684	-0.13(-0.64%)
Jan 13, 2006	20.76	20.80	20.69	20.80	37,213	+0.01(+0.03%)
Jan 12, 2006	20.78	20.89	20.78	20.79	81,652	-0.23(-1.08%)
Jan 11, 2006	20.94	21.02	20.86	21.02	62,503	+0.24(+1.17%)
Jan 10, 2006	20.76	20.80	20.66	20.78	74,426	-0.14(-0.66%)
Jan 09, 2006	20.87	20.92	20.80	20.91	68,284	-0.12(-0.58%)
Jan 06, 2006	20.93	21.06	20.92	21.04	152,827	+0.23(+1.12%)
Jan 05, 2006	20.80	20.83	20.74	20.80	69,729	-0.05(-0.24%)
Jan 04, 2006	20.75	20.87	20.66	20.85	59,974	+0.18(+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.