Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	25.19	25.38	25.18	25.22	51,552,040	+0.09(+0.38%)
Mar 30, 2006	24.71	25.20	24.69	25.13	60,201,752	+0.52(+2.12%)
Mar 29, 2006	24.40	24.69	24.33	24.61	34,523,564	+0.24(+0.98%)
Mar 28, 2006	24.45	24.55	24.29	24.37	31,587,470	-0.14(-0.56%)
Mar 27, 2006	24.59	24.61	24.43	24.50	20,844,584	-0.12(-0.47%)
Mar 24, 2006	24.68	24.75	24.58	24.62	19,970,084	-0.12(-0.50%)
Mar 23, 2006	24.98	25.00	24.66	24.74	28,383,178	-0.30(-1.19%)
Mar 22, 2006	24.93	25.07	24.90	25.04	22,273,402	+0.14(+0.55%)
Mar 21, 2006	25.03	25.16	24.86	24.90	27,631,400	-0.12(-0.46%)
Mar 20, 2006	25.05	25.16	24.95	25.02	22,235,896	-0.01(-0.03%)
Mar 17, 2006	25.00	25.21	24.95	25.03	55,977,624	+0.09(+0.38%)
Mar 16, 2006	25.13	25.16	24.90	24.93	43,236,848	-0.03(-0.12%)
Mar 15, 2006	24.50	25.03	24.50	24.96	50,436,092	+0.46(+1.89%)
Mar 14, 2006	24.29	24.55	24.28	24.50	27,236,620	+0.08(+0.33%)
Mar 13, 2006	24.41	24.46	24.24	24.42	26,915,060	+0.01(+0.06%)
Mar 10, 2006	24.14	24.43	24.12	24.40	35,533,888	+0.33(+1.36%)
Mar 09, 2006	24.21	24.32	24.05	24.08	33,385,282	-0.17(-0.69%)
Mar 08, 2006	23.98	24.32	23.94	24.24	34,582,308	+0.20(+0.84%)
Mar 07, 2006	23.96	24.11	23.94	24.04	29,989,460	+0.09(+0.36%)
Mar 06, 2006	23.98	24.11	23.90	23.95	26,056,970	-0.02(-0.09%)
Mar 03, 2006	23.75	24.18	23.74	23.98	35,248,316	+0.15(+0.64%)
Mar 02, 2006	23.71	23.87	23.63	23.82	34,664,352	+0.07(+0.27%)
Mar 01, 2006	23.91	23.95	23.71	23.76	33,826,532	-0.08(-0.33%)
Feb 28, 2006	24.16	24.15	23.82	23.84	38,195,444	-0.33(-1.35%)
Feb 27, 2006	24.09	24.19	24.01	24.16	26,652,104	+0.13(+0.54%)
Feb 24, 2006	24.11	24.15	23.95	24.03	25,198,466	-0.09(-0.36%)
Feb 23, 2006	24.11	24.27	24.08	24.12	30,540,332	-0.28(-1.13%)
Feb 22, 2006	24.33	24.48	24.29	24.40	35,468,940	+0.20(+0.84%)
Feb 21, 2006	24.37	24.48	24.09	24.19	27,459,590	-0.18(-0.74%)
Feb 17, 2006	24.19	24.37	24.14	24.37	34,951,164	+0.19(+0.78%)
Feb 16, 2006	24.25	24.29	23.98	24.19	32,946,240	-0.08(-0.33%)
Feb 15, 2006	24.22	24.32	24.12	24.27	25,967,066	+0.00(+0.00%)
Feb 14, 2006	24.06	24.32	23.96	24.27	40,353,564	+0.15(+0.63%)
Feb 13, 2006	24.08	24.27	23.99	24.11	27,588,930	-0.02(-0.09%)
Feb 10, 2006	23.87	24.20	23.84	24.14	36,623,220	+0.26(+1.09%)
Feb 09, 2006	23.77	23.96	23.76	23.87	36,297,248	+0.13(+0.55%)
Feb 08, 2006	23.43	23.78	23.37	23.74	36,895,000	+0.31(+1.33%)
Feb 07, 2006	23.69	23.74	23.36	23.43	50,740,280	-0.32(-1.34%)
Feb 06, 2006	23.82	23.85	23.68	23.75	31,937,986	-0.07(-0.30%)
Feb 03, 2006	23.79	24.03	23.77	23.82	35,613,724	-0.04(-0.15%)
Feb 02, 2006	23.98	24.14	23.85	23.86	42,011,416	-0.17(-0.72%)
Feb 01, 2006	23.69	24.07	23.67	24.03	52,486,932	+0.28(+1.19%)
Jan 31, 2006	23.86	23.92	23.66	23.75	54,737,024	-0.13(-0.55%)
Jan 30, 2006	23.91	24.00	23.71	23.88	48,792,304	-0.01(-0.06%)
Jan 27, 2006	23.90	23.95	23.75	23.90	59,731,408	-0.05(-0.21%)
Jan 26, 2006	23.88	23.98	23.74	23.95	67,363,632	+0.19(+0.79%)
Jan 25, 2006	24.04	24.08	23.68	23.76	70,857,216	-0.15(-0.61%)
Jan 24, 2006	24.33	24.33	23.87	23.90	64,090,256	-0.24(-0.99%)
Jan 23, 2006	24.32	24.42	24.12	24.14	53,519,316	-0.06(-0.24%)
Jan 20, 2006	24.87	25.02	24.09	24.20	121,603,832	-0.95(-3.78%)
Jan 19, 2006	25.31	25.31	25.02	25.15	40,418,648	-0.10(-0.40%)
Jan 18, 2006	25.31	25.32	25.10	25.25	27,862,090	-0.09(-0.34%)
Jan 17, 2006	25.35	25.84	25.25	25.34	22,158,126	-0.12(-0.46%)
Jan 13, 2006	25.31	25.56	25.24	25.45	23,740,002	+0.07(+0.29%)
Jan 12, 2006	25.71	25.72	25.34	25.38	30,556,190	-0.31(-1.21%)
Jan 11, 2006	25.48	25.78	25.45	25.69	30,879,680	+0.17(+0.68%)
Jan 10, 2006	25.58	25.61	25.42	25.52	29,014,302	-0.14(-0.54%)
Jan 09, 2006	25.67	25.69	25.56	25.66	28,566,020	-0.07(-0.25%)
Jan 06, 2006	25.66	25.77	25.52	25.72	30,451,668	+0.17(+0.68%)
Jan 05, 2006	25.58	25.64	25.45	25.55	26,003,468	-0.07(-0.25%)
Jan 04, 2006	25.64	25.67	25.45	25.61	33,117,362	-0.04(-0.14%)

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.