Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.06	21.06	20.63	20.65	11,625	-0.48(-2.26%)
Mar 30, 2006	21.13	21.21	21.02	21.12	12,594	+0.06(+0.31%)
Mar 29, 2006	21.31	21.31	21.06	21.06	11,302	-0.37(-1.73%)
Mar 28, 2006	21.44	21.44	21.31	21.43	12,917	+0.06(+0.29%)
Mar 27, 2006	21.35	21.40	21.34	21.37	9,687	+0.08(+0.37%)
Mar 24, 2006	20.95	21.29	20.89	21.29	33,907	+0.42(+2.01%)
Mar 23, 2006	20.83	20.90	20.81	20.87	5,166	+0.12(+0.58%)
Mar 22, 2006	20.44	20.77	20.44	20.75	21,313	+0.48(+2.37%)
Mar 21, 2006	20.44	20.56	20.27	20.27	8,396	-0.17(-0.83%)
Mar 20, 2006	20.42	20.44	20.29	20.44	12,917	+0.02(+0.08%)
Mar 17, 2006	20.52	20.52	20.36	20.42	10,656	-0.09(-0.45%)
Mar 16, 2006	20.52	20.52	20.46	20.52	5,489	+0.01(+0.06%)
Mar 15, 2006	20.48	20.52	20.44	20.50	13,239	-0.02(-0.12%)
Mar 14, 2006	20.58	20.59	20.53	20.53	6,135	+0.03(+0.14%)
Mar 13, 2006	20.44	20.50	20.36	20.50	2,906	+0.12(+0.61%)
Mar 10, 2006	20.17	20.38	20.13	20.38	13,239	+0.17(+0.84%)
Mar 09, 2006	20.05	20.25	20.05	20.21	11,948	+0.16(+0.79%)
Mar 08, 2006	19.97	20.05	19.97	20.05	3,875	+0.05(+0.26%)
Mar 07, 2006	20.16	20.16	20.00	20.00	13,239	-0.23(-1.12%)
Mar 06, 2006	20.44	20.44	20.22	20.22	15,823	-0.23(-1.14%)
Mar 03, 2006	20.44	20.52	20.44	20.45	4,520	+0.02(+0.08%)
Mar 02, 2006	20.11	20.44	20.10	20.44	20,667	+0.25(+1.23%)
Mar 01, 2006	20.39	20.45	20.19	20.19	14,208	-0.09(-0.46%)
Feb 28, 2006	20.42	20.40	20.19	20.28	10,656	-0.14(-0.68%)
Feb 27, 2006	20.59	20.59	20.41	20.42	48,115	-0.17(-0.83%)
Feb 24, 2006	20.81	20.81	20.59	20.59	20,021	-0.22(-1.06%)
Feb 23, 2006	20.86	20.86	20.79	20.81	10,979	-0.05(-0.25%)
Feb 22, 2006	21.01	21.03	20.86	20.87	17,437	-0.02(-0.10%)
Feb 21, 2006	20.69	20.96	20.69	20.89	20,344	+0.20(+0.97%)
Feb 17, 2006	21.13	21.20	20.67	20.69	50,376	-0.37(-1.76%)
Feb 16, 2006	21.00	21.06	20.90	21.06	4,843	+0.13(+0.62%)
Feb 15, 2006	20.90	21.04	20.84	20.93	8,396	+0.10(+0.49%)
Feb 14, 2006	20.75	20.83	20.67	20.83	18,729	+0.00(+0.00%)
Feb 13, 2006	20.72	20.93	20.69	20.82	18,729	+0.00(+0.01%)
Feb 10, 2006	20.92	20.92	20.59	20.82	36,490	-0.14(-0.68%)
Feb 09, 2006	21.07	21.07	20.96	20.96	12,594	-0.14(-0.65%)
Feb 08, 2006	21.03	21.10	20.93	21.10	18,083	+0.07(+0.35%)
Feb 07, 2006	21.04	21.09	20.98	21.03	36,813	-0.09(-0.44%)
Feb 06, 2006	20.92	21.15	20.90	21.12	31,969	+0.28(+1.34%)
Feb 03, 2006	20.77	20.84	20.69	20.84	19,375	-0.00(-0.01%)
Feb 02, 2006	20.87	20.98	20.84	20.84	41,011	-0.28(-1.33%)
Feb 01, 2006	21.07	21.21	21.07	21.13	20,990	+0.05(+0.25%)
Jan 31, 2006	21.06	21.18	20.93	21.07	23,573	+0.01(+0.04%)
Jan 30, 2006	21.06	21.10	21.03	21.06	37,782	+0.01(+0.03%)
Jan 27, 2006	20.92	21.13	20.87	21.06	57,480	-0.06(-0.28%)
Jan 26, 2006	21.12	21.12	21.03	21.12	32,615	+0.04(+0.19%)
Jan 25, 2006	21.10	21.11	21.05	21.08	30,677	-0.03(-0.13%)
Jan 24, 2006	21.10	21.13	21.10	21.10	59,095	+0.01(+0.04%)
Jan 23, 2006	21.11	21.11	21.03	21.09	67,491	+0.04(+0.21%)
Jan 20, 2006	21.17	21.17	21.04	21.05	39,073	-0.05(-0.23%)
Jan 19, 2006	21.07	21.10	20.98	21.10	14,531	+0.04(+0.21%)
Jan 18, 2006	21.12	21.21	21.02	21.06	28,094	-0.01(-0.04%)
Jan 17, 2006	21.04	21.21	21.00	21.07	30,355	+0.10(+0.49%)
Jan 13, 2006	21.12	21.12	20.96	20.96	20,021	-0.17(-0.80%)
Jan 12, 2006	21.18	21.21	21.03	21.13	29,063	-0.08(-0.37%)
Jan 11, 2006	21.23	21.23	21.20	21.21	237,996	-0.02(-0.07%)
Jan 10, 2006	21.26	21.26	21.21	21.23	12,271	-0.03(-0.15%)
Jan 09, 2006	21.21	21.26	21.21	21.26	91,387	+0.00(+0.00%)
Jan 06, 2006	21.26	21.54	21.19	21.26	48,115	-0.05(-0.22%)
Jan 05, 2006	21.43	21.43	21.21	21.31	26,156	-0.14(-0.65%)
Jan 04, 2006	21.46	21.46	21.38	21.44	27,771	-0.02(-0.07%)

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.