Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	23.83	24.10	23.72	24.07	5,125,047	+0.27(+1.15%)
Mar 30, 2006	23.72	23.83	23.55	23.80	5,310,269	+0.15(+0.63%)
Mar 29, 2006	23.36	23.75	23.35	23.65	18,101,256	+0.29(+1.26%)
Mar 28, 2006	23.40	23.46	23.13	23.35	4,472,886	+0.01(+0.03%)
Mar 27, 2006	23.41	23.43	23.32	23.35	4,233,550	-0.04(-0.17%)
Mar 24, 2006	23.34	23.43	22.59	23.39	4,487,404	+0.05(+0.20%)
Mar 23, 2006	23.39	23.42	23.26	23.34	3,962,830	-0.03(-0.12%)
Mar 22, 2006	23.27	23.39	23.23	23.37	4,530,227	+0.08(+0.32%)
Mar 21, 2006	23.42	23.42	23.25	23.29	4,277,252	-0.10(-0.44%)
Mar 20, 2006	23.58	23.59	23.33	23.40	3,892,437	-0.16(-0.67%)
Mar 17, 2006	23.51	23.59	23.43	23.55	5,488,597	-0.03(-0.14%)
Mar 16, 2006	23.46	23.68	23.44	23.59	3,296,443	+0.14(+0.61%)
Mar 15, 2006	23.49	23.52	23.36	23.44	2,874,525	-0.03(-0.14%)
Mar 14, 2006	23.39	23.51	23.30	23.48	3,334,573	+0.14(+0.58%)
Mar 13, 2006	23.17	23.39	23.04	23.34	7,322,774	+0.25(+1.06%)
Mar 10, 2006	22.95	23.25	22.95	23.10	4,088,657	+0.14(+0.59%)
Mar 09, 2006	23.18	23.33	22.90	22.96	3,515,248	-0.19(-0.82%)
Mar 08, 2006	23.01	23.22	22.90	23.15	5,646,835	+0.17(+0.74%)
Mar 07, 2006	22.71	23.01	22.71	22.98	4,538,586	+0.26(+1.14%)
Mar 06, 2006	22.83	22.90	22.64	22.72	2,384,414	-0.02(-0.09%)
Mar 03, 2006	22.91	22.98	22.73	22.74	3,679,792	-0.16(-0.71%)
Mar 02, 2006	22.77	22.92	22.65	22.90	3,255,381	-0.08(-0.33%)
Mar 01, 2006	22.72	23.05	22.68	22.98	4,106,549	+0.30(+1.32%)
Feb 28, 2006	23.08	23.05	22.67	22.68	2,996,687	-0.40(-1.74%)
Feb 27, 2006	23.05	23.17	22.98	23.08	2,967,649	-0.02(-0.09%)
Feb 24, 2006	23.22	23.25	22.99	23.10	2,803,839	-0.08(-0.35%)
Feb 23, 2006	23.27	23.32	23.13	23.18	4,349,405	-0.09(-0.38%)
Feb 22, 2006	23.18	23.33	23.15	23.27	2,819,531	+0.16(+0.68%)
Feb 21, 2006	23.08	23.28	23.03	23.12	4,262,440	+0.03(+0.15%)
Feb 17, 2006	23.01	23.09	22.88	23.08	3,867,213	+0.06(+0.27%)
Feb 16, 2006	22.91	23.03	22.80	23.02	4,413,932	+0.15(+0.66%)
Feb 15, 2006	22.76	22.90	22.57	22.87	6,589,807	+0.07(+0.33%)
Feb 14, 2006	23.13	23.14	22.80	22.80	7,785,021	+0.27(+1.18%)
Feb 13, 2006	22.83	22.84	22.39	22.53	3,862,227	-0.37(-1.61%)
Feb 10, 2006	22.30	23.12	22.30	22.90	6,431,423	+0.62(+2.79%)
Feb 09, 2006	22.19	22.37	22.19	22.28	3,340,292	+0.09(+0.40%)
Feb 08, 2006	22.16	22.20	21.87	22.19	3,171,056	+0.03(+0.12%)
Feb 07, 2006	22.11	22.30	22.08	22.16	3,849,615	+0.05(+0.25%)
Feb 06, 2006	21.62	22.12	21.62	22.11	4,014,745	+0.53(+2.43%)
Feb 03, 2006	21.40	21.66	21.40	21.58	2,293,050	+0.18(+0.83%)
Feb 02, 2006	21.57	21.71	21.32	21.40	2,217,525	-0.19(-0.88%)
Feb 01, 2006	21.38	21.62	21.38	21.60	2,419,904	+0.06(+0.28%)
Jan 31, 2006	21.52	21.70	21.50	21.53	2,570,516	+0.02(+0.10%)
Jan 30, 2006	21.38	21.55	21.21	21.51	2,621,991	-0.01(-0.03%)
Jan 27, 2006	21.66	21.70	21.51	21.52	2,521,387	-0.14(-0.63%)
Jan 26, 2006	21.60	21.82	21.65	21.66	2,742,979	+0.07(+0.32%)
Jan 25, 2006	21.55	21.70	21.48	21.59	2,107,242	+0.01(+0.03%)
Jan 24, 2006	21.33	21.70	21.30	21.58	2,504,376	+0.26(+1.22%)
Jan 23, 2006	21.32	21.40	21.21	21.32	2,747,232	+0.00(+0.00%)
Jan 20, 2006	21.70	21.70	21.15	21.32	3,666,886	-0.37(-1.70%)
Jan 19, 2006	21.82	21.82	21.60	21.69	2,795,333	-0.05(-0.25%)
Jan 18, 2006	21.54	21.82	21.49	21.75	3,156,684	+0.20(+0.95%)
Jan 17, 2006	21.36	21.66	21.28	21.54	3,110,049	-0.05(-0.22%)
Jan 13, 2006	21.45	21.64	21.43	21.59	2,458,180	+0.24(+1.12%)
Jan 12, 2006	21.28	21.58	21.19	21.35	2,776,562	+0.07(+0.32%)
Jan 11, 2006	21.58	21.73	21.19	21.28	3,554,257	-0.27(-1.23%)
Jan 10, 2006	21.17	21.59	21.10	21.55	4,742,872	+0.38(+1.80%)
Jan 09, 2006	20.87	21.48	20.82	21.17	4,156,117	+0.34(+1.64%)
Jan 06, 2006	20.89	21.00	20.70	20.82	4,618,951	+0.10(+0.49%)
Jan 05, 2006	20.65	20.86	20.61	20.72	3,642,249	+0.08(+0.40%)
Jan 04, 2006	20.78	20.95	20.64	20.64	2,229,697	-0.27(-1.30%)

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.