Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.33	20.34	20.19	20.28	272,419	-0.25(-1.20%)
Mar 30, 2006	20.57	20.66	20.48	20.53	153,016	+0.08(+0.41%)
Mar 29, 2006	20.25	20.44	20.24	20.44	71,742	+0.29(+1.43%)
Mar 28, 2006	20.23	20.38	20.08	20.15	204,189	+0.00(+0.01%)
Mar 27, 2006	20.04	20.20	19.94	20.15	94,318	+0.06(+0.30%)
Mar 24, 2006	20.06	20.24	20.05	20.09	92,813	+0.17(+0.85%)
Mar 23, 2006	19.86	19.96	19.82	19.92	111,375	+0.06(+0.29%)
Mar 22, 2006	19.73	20.01	19.73	19.86	48,162	+0.11(+0.56%)
Mar 21, 2006	19.67	19.91	19.66	19.75	81,274	-0.05(-0.23%)
Mar 20, 2006	20.07	20.15	19.79	19.80	352,188	-0.27(-1.33%)
Mar 17, 2006	20.31	20.31	20.07	20.07	104,352	-0.21(-1.01%)
Mar 16, 2006	20.10	20.32	20.02	20.27	79,267	+0.23(+1.12%)
Mar 15, 2006	20.00	20.10	19.91	20.05	150,006	+0.13(+0.65%)
Mar 14, 2006	19.65	19.97	19.63	19.92	95,321	+0.27(+1.35%)
Mar 13, 2006	19.40	19.66	19.40	19.65	83,782	+0.33(+1.69%)
Mar 10, 2006	19.06	19.36	19.04	19.32	33,613	+0.08(+0.41%)
Mar 09, 2006	19.35	19.48	19.19	19.24	95,823	-0.06(-0.31%)
Mar 08, 2006	19.21	19.40	19.05	19.30	251,849	-0.03(-0.14%)
Mar 07, 2006	19.40	19.42	19.23	19.33	400,852	-0.34(-1.71%)
Mar 06, 2006	20.09	20.09	19.61	19.67	174,589	-0.40(-2.02%)
Mar 03, 2006	20.00	20.16	19.95	20.07	121,911	+0.07(+0.37%)
Mar 02, 2006	19.76	20.03	19.76	20.00	246,832	+0.20(+0.99%)
Mar 01, 2006	19.58	19.83	19.58	19.80	163,050	+0.33(+1.70%)
Feb 28, 2006	19.66	19.63	19.34	19.47	172,582	-0.18(-0.92%)
Feb 27, 2006	19.85	19.85	19.62	19.66	93,314	-0.23(-1.14%)
Feb 24, 2006	19.86	19.96	19.84	19.88	241,816	+0.18(+0.92%)
Feb 23, 2006	19.76	19.83	19.58	19.70	128,433	-0.08(-0.40%)
Feb 22, 2006	19.92	19.92	19.69	19.78	164,053	-0.29(-1.45%)
Feb 21, 2006	20.16	20.20	20.00	20.07	277,937	+0.25(+1.27%)
Feb 17, 2006	19.84	19.87	19.69	19.82	240,812	+0.19(+0.94%)
Feb 16, 2006	19.54	19.64	19.40	19.64	189,138	+0.35(+1.84%)
Feb 15, 2006	19.55	19.60	19.20	19.28	250,846	-0.17(-0.85%)
Feb 14, 2006	19.23	19.50	19.19	19.45	264,893	-0.05(-0.25%)
Feb 13, 2006	19.44	19.74	19.43	19.49	478,615	-0.09(-0.46%)
Feb 10, 2006	19.78	19.78	19.36	19.58	136,460	-0.15(-0.76%)
Feb 09, 2006	20.04	20.23	19.67	19.73	165,057	-0.13(-0.67%)
Feb 08, 2006	19.86	19.92	19.61	19.87	332,120	-0.07(-0.33%)
Feb 07, 2006	20.35	20.35	19.89	19.93	124,921	-0.72(-3.50%)
Feb 06, 2006	20.59	20.75	20.56	20.66	254,860	+0.27(+1.31%)
Feb 03, 2006	20.45	20.52	20.28	20.39	123,918	-0.22(-1.08%)
Feb 02, 2006	20.78	20.80	20.41	20.61	387,808	-0.21(-1.01%)
Feb 01, 2006	21.16	21.24	20.82	20.82	358,710	-0.34(-1.62%)
Jan 31, 2006	21.20	21.24	21.03	21.16	149,504	+0.05(+0.25%)
Jan 30, 2006	20.93	21.23	20.93	21.11	210,209	+0.35(+1.71%)
Jan 27, 2006	20.68	20.81	20.60	20.76	177,097	+0.32(+1.55%)
Jan 26, 2006	20.43	20.45	20.15	20.44	141,979	+0.08(+0.38%)
Jan 25, 2006	20.82	20.82	20.22	20.36	546,343	-0.28(-1.37%)
Jan 24, 2006	20.74	20.79	20.62	20.64	320,080	-0.10(-0.46%)
Jan 23, 2006	20.53	20.79	20.43	20.74	1,362,096	+0.22(+1.09%)
Jan 20, 2006	20.73	20.79	19.87	20.52	247,334	+0.11(+0.54%)
Jan 19, 2006	20.20	20.41	20.10	20.41	2,794,932	+0.30(+1.48%)
Jan 18, 2006	20.31	20.33	19.89	20.11	119,904	-0.26(-1.28%)
Jan 17, 2006	20.36	20.40	20.23	20.37	438,479	+0.28(+1.41%)
Jan 13, 2006	19.80	20.10	19.79	20.09	117,897	+0.29(+1.47%)
Jan 12, 2006	20.08	20.15	19.74	19.80	324,595	-0.09(-0.43%)
Jan 11, 2006	19.79	19.98	19.59	19.88	259,877	+0.09(+0.43%)
Jan 10, 2006	19.74	19.88	19.69	19.80	134,453	+0.06(+0.29%)
Jan 09, 2006	19.87	19.87	19.63	19.74	184,623	+0.03(+0.15%)
Jan 06, 2006	19.61	19.81	19.56	19.71	376,771	+0.39(+2.03%)
Jan 05, 2006	19.52	19.53	19.26	19.32	729,461	-0.20(-1.04%)
Jan 04, 2006	19.42	19.53	19.28	19.52	175,592	+0.16(+0.80%)

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.