Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.25	23.39	23.02	23.31	376,617	+0.04(+0.18%)
Mar 30, 2006	23.48	23.60	23.11	23.27	271,041	-0.20(-0.87%)
Mar 29, 2006	23.60	23.60	23.19	23.47	234,421	+0.29(+1.23%)
Mar 28, 2006	23.11	23.45	22.99	23.19	318,318	+0.06(+0.25%)
Mar 27, 2006	23.23	23.38	23.09	23.13	277,655	-0.07(-0.32%)
Mar 24, 2006	23.20	23.35	23.07	23.20	235,768	-0.13(-0.56%)
Mar 23, 2006	23.23	23.42	22.93	23.34	454,390	+0.05(+0.21%)
Mar 22, 2006	22.62	23.31	22.62	23.29	641,045	+0.62(+2.74%)
Mar 21, 2006	22.98	22.98	22.58	22.67	666,030	-0.32(-1.39%)
Mar 20, 2006	23.01	23.03	22.75	22.98	512,076	+0.02(+0.11%)
Mar 17, 2006	23.14	23.17	22.83	22.96	588,869	-0.21(-0.92%)
Mar 16, 2006	22.86	23.31	22.83	23.17	760,092	+0.33(+1.47%)
Mar 15, 2006	22.45	22.86	22.38	22.84	892,123	+0.41(+1.82%)
Mar 14, 2006	22.03	22.45	21.96	22.43	794,019	+0.53(+2.42%)
Mar 13, 2006	21.47	21.92	21.47	21.90	706,692	+0.49(+2.29%)
Mar 10, 2006	21.31	21.41	21.23	21.41	364,981	+0.06(+0.27%)
Mar 09, 2006	21.13	21.41	21.05	21.35	348,814	+0.20(+0.97%)
Mar 08, 2006	20.75	21.22	20.75	21.15	462,596	+0.31(+1.49%)
Mar 07, 2006	21.42	21.42	20.79	20.84	508,279	-0.65(-3.04%)
Mar 06, 2006	21.47	21.54	21.35	21.49	303,375	+0.02(+0.08%)
Mar 03, 2006	21.47	21.56	21.27	21.47	697,874	-0.15(-0.68%)
Mar 02, 2006	21.31	21.62	21.22	21.62	578,704	+0.20(+0.91%)
Mar 01, 2006	20.87	21.47	20.83	21.42	820,964	+0.60(+2.90%)
Feb 28, 2006	21.15	21.12	20.78	20.82	357,510	-0.33(-1.54%)
Feb 27, 2006	20.90	21.28	20.86	21.15	392,416	+0.16(+0.78%)
Feb 24, 2006	21.14	21.16	20.88	20.98	505,218	-0.08(-0.39%)
Feb 23, 2006	21.27	21.47	21.05	21.07	393,641	-0.16(-0.73%)
Feb 22, 2006	21.23	21.35	21.01	21.22	325,054	-0.01(-0.04%)
Feb 21, 2006	21.51	21.51	21.15	21.23	614,957	-0.24(-1.10%)
Feb 17, 2006	21.49	21.51	20.73	21.47	462,351	-0.02(-0.11%)
Feb 16, 2006	21.55	21.55	21.38	21.49	298,109	-0.02(-0.11%)
Feb 15, 2006	21.47	21.59	21.33	21.51	481,702	+0.05(+0.23%)
Feb 14, 2006	21.47	21.55	21.41	21.47	520,772	+0.11(+0.54%)
Feb 13, 2006	21.06	21.43	21.07	21.35	617,162	+0.32(+1.51%)
Feb 10, 2006	21.05	21.15	20.94	21.03	361,307	-0.07(-0.35%)
Feb 09, 2006	20.98	21.20	20.96	21.11	407,481	+0.17(+0.82%)
Feb 08, 2006	21.08	21.08	20.86	20.93	265,652	-0.15(-0.70%)
Feb 07, 2006	20.98	21.19	20.97	21.08	494,317	+0.10(+0.47%)
Feb 06, 2006	20.81	21.14	20.75	20.98	535,469	+0.15(+0.71%)
Feb 03, 2006	20.75	21.07	20.65	20.84	384,823	+0.14(+0.67%)
Feb 02, 2006	20.62	20.82	20.57	20.70	457,207	+0.02(+0.08%)
Feb 01, 2006	20.29	20.78	20.28	20.68	483,049	+0.34(+1.69%)
Jan 31, 2006	20.41	20.45	20.13	20.34	209,190	-0.07(-0.36%)
Jan 30, 2006	20.69	20.69	20.27	20.41	403,807	-0.28(-1.34%)
Jan 27, 2006	20.70	20.86	20.50	20.69	732,168	+0.11(+0.52%)
Jan 26, 2006	20.40	20.78	20.21	20.58	470,924	+0.19(+0.92%)
Jan 25, 2006	20.04	20.40	20.03	20.40	499,829	+0.39(+1.96%)
Jan 24, 2006	19.71	20.00	19.71	20.00	604,669	+0.29(+1.45%)
Jan 23, 2006	19.64	19.87	19.59	19.72	403,317	+0.06(+0.29%)
Jan 20, 2006	19.96	20.00	19.60	19.66	464,678	-0.25(-1.27%)
Jan 19, 2006	19.65	20.04	19.63	19.91	397,315	+0.25(+1.29%)
Jan 18, 2006	19.38	19.69	19.35	19.66	620,346	+0.02(+0.12%)
Jan 17, 2006	19.64	19.73	19.60	19.64	370,248	-0.06(-0.29%)
Jan 13, 2006	19.60	19.73	19.60	19.69	494,562	+0.06(+0.29%)
Jan 12, 2006	19.69	19.77	19.51	19.64	773,565	-0.17(-0.87%)
Jan 11, 2006	20.82	20.82	19.33	19.81	1,816,825	-1.05(-5.05%)
Jan 10, 2006	20.77	20.97	20.71	20.86	360,572	+0.00(+0.00%)
Jan 09, 2006	20.88	20.95	20.60	20.86	621,081	+0.29(+1.39%)
Jan 06, 2006	20.49	20.81	20.45	20.58	645,086	+0.22(+1.08%)
Jan 05, 2006	20.33	20.46	20.27	20.35	341,588	+0.06(+0.28%)
Jan 04, 2006	20.17	20.37	20.17	20.30	360,327	+0.06(+0.28%)

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.