Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.93	22.93	22.73	22.81	541,352	-0.46(-1.96%)
Mar 30, 2006	23.30	23.32	23.17	23.26	651,985	-0.04(-0.16%)
Mar 29, 2006	22.93	23.38	22.93	23.30	736,147	+0.40(+1.74%)
Mar 28, 2006	23.04	23.14	22.81	22.90	1,176,098	-0.25(-1.08%)
Mar 27, 2006	22.98	23.15	22.96	23.15	656,872	+0.40(+1.75%)
Mar 24, 2006	22.40	22.80	22.40	22.76	302,033	+0.29(+1.31%)
Mar 23, 2006	22.61	22.69	22.37	22.46	365,698	-0.07(-0.29%)
Mar 22, 2006	22.51	22.53	22.39	22.53	728,274	-0.10(-0.46%)
Mar 21, 2006	22.81	22.82	22.57	22.63	1,149,084	-0.13(-0.58%)
Mar 20, 2006	22.62	22.81	22.56	22.76	571,623	+0.34(+1.51%)
Mar 17, 2006	22.47	22.50	22.34	22.42	391,218	+0.05(+0.23%)
Mar 16, 2006	22.34	22.50	22.27	22.37	466,556	-0.21(-0.95%)
Mar 15, 2006	22.67	22.67	22.51	22.59	743,206	+0.14(+0.62%)
Mar 14, 2006	22.24	22.51	22.20	22.45	575,289	+0.21(+0.96%)
Mar 13, 2006	22.12	22.23	22.08	22.23	460,719	+0.20(+0.90%)
Mar 10, 2006	21.82	22.08	21.74	22.03	383,752	+0.35(+1.60%)
Mar 09, 2006	21.79	21.90	21.64	21.69	296,467	+0.09(+0.41%)
Mar 08, 2006	21.63	21.64	21.40	21.60	419,046	+0.10(+0.48%)
Mar 07, 2006	21.64	21.65	21.44	21.50	365,155	+0.35(+1.67%)
Mar 06, 2006	21.16	21.32	21.05	21.14	493,298	-0.19(-0.90%)
Mar 03, 2006	21.32	21.47	21.19	21.33	555,198	-0.38(-1.73%)
Mar 02, 2006	21.68	21.75	21.57	21.71	661,351	-0.20(-0.91%)
Mar 01, 2006	22.09	22.09	21.81	21.91	500,221	+0.27(+1.23%)
Feb 28, 2006	22.25	21.80	21.61	21.64	453,932	-0.61(-2.75%)
Feb 27, 2006	22.09	22.28	22.07	22.25	425,969	+0.49(+2.27%)
Feb 24, 2006	21.77	21.84	21.67	21.76	462,484	-0.21(-0.94%)
Feb 23, 2006	21.92	22.09	21.89	21.97	434,385	+0.28(+1.29%)
Feb 22, 2006	21.70	21.73	21.55	21.69	273,934	+0.13(+0.58%)
Feb 21, 2006	21.61	21.66	21.44	21.56	443,751	-0.06(-0.27%)
Feb 17, 2006	21.51	21.70	21.44	21.62	775,649	+0.14(+0.65%)
Feb 16, 2006	21.43	21.48	21.27	21.48	314,657	+0.10(+0.45%)
Feb 15, 2006	21.43	21.43	21.20	21.39	747,685	-0.07(-0.34%)
Feb 14, 2006	21.26	21.50	21.15	21.46	574,067	+0.43(+2.03%)
Feb 13, 2006	20.99	21.12	20.97	21.03	612,619	-0.25(-1.18%)
Feb 10, 2006	21.20	21.35	21.15	21.28	571,895	+0.08(+0.38%)
Feb 09, 2006	21.28	21.36	21.15	21.20	527,506	-0.06(-0.28%)
Feb 08, 2006	21.28	21.30	21.08	21.26	459,362	-0.01(-0.03%)
Feb 07, 2006	21.33	21.44	21.20	21.27	284,793	-0.05(-0.24%)
Feb 06, 2006	21.40	21.42	21.28	21.32	412,937	+0.18(+0.87%)
Feb 03, 2006	21.09	21.25	20.95	21.14	804,291	-0.13(-0.59%)
Feb 02, 2006	21.45	21.50	21.11	21.26	1,133,338	-0.15(-0.69%)
Feb 01, 2006	21.15	21.41	21.04	21.41	2,828,119	+0.45(+2.14%)
Jan 31, 2006	20.99	21.13	20.77	20.96	769,269	+0.15(+0.74%)
Jan 30, 2006	20.71	20.81	20.55	20.80	1,238,676	+0.04(+0.21%)
Jan 27, 2006	20.71	20.87	20.70	20.76	561,986	+0.09(+0.43%)
Jan 26, 2006	20.49	20.79	20.46	20.67	553,977	+0.50(+2.48%)
Jan 25, 2006	20.20	20.21	20.10	20.17	964,742	-0.31(-1.51%)
Jan 24, 2006	20.44	20.49	20.32	20.48	649,677	+0.04(+0.22%)
Jan 23, 2006	20.48	20.52	20.37	20.44	495,877	+0.23(+1.13%)
Jan 20, 2006	20.55	20.61	20.18	20.21	875,014	-0.18(-0.87%)
Jan 19, 2006	20.16	20.43	20.11	20.38	1,754,237	+0.22(+1.10%)
Jan 18, 2006	20.11	20.22	19.96	20.16	965,557	-0.21(-1.01%)
Jan 17, 2006	20.33	20.37	20.26	20.37	965,828	-0.55(-2.61%)
Jan 13, 2006	21.05	21.05	20.80	20.91	681,170	-0.26(-1.22%)
Jan 12, 2006	21.33	21.33	21.14	21.17	1,314,558	-0.46(-2.15%)
Jan 11, 2006	21.53	21.66	21.41	21.64	922,661	+0.21(+0.96%)
Jan 10, 2006	21.08	21.51	21.07	21.43	2,448,304	-0.89(-3.99%)
Jan 09, 2006	22.10	22.37	22.09	22.32	769,676	+0.28(+1.27%)
Jan 06, 2006	22.00	22.07	21.92	22.04	699,360	+0.10(+0.44%)
Jan 05, 2006	21.88	21.98	21.84	21.95	954,833	+0.07(+0.30%)
Jan 04, 2006	21.70	21.92	21.64	21.88	639,768	+0.25(+1.16%)

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.