Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.08	21.25	20.76	20.87	6,658,900	-0.12(-0.57%)
Mar 30, 2006	21.11	21.42	20.94	20.99	6,555,841	+0.03(+0.14%)
Mar 29, 2006	20.12	21.43	19.97	20.96	22,334,710	+1.80(+9.39%)
Mar 28, 2006	20.00	20.00	18.94	19.16	13,462,886	-0.82(-4.10%)
Mar 27, 2006	20.25	20.25	19.85	19.98	3,524,424	-0.32(-1.58%)
Mar 24, 2006	20.20	20.46	20.07	20.30	3,120,906	+0.22(+1.10%)
Mar 23, 2006	20.57	20.58	20.01	20.08	3,682,800	-0.44(-2.14%)
Mar 22, 2006	20.63	20.67	20.04	20.52	6,427,900	-0.16(-0.77%)
Mar 21, 2006	21.35	21.42	20.51	20.68	4,680,583	-0.72(-3.36%)
Mar 20, 2006	21.79	21.91	21.30	21.40	3,099,079	-0.22(-1.02%)
Mar 17, 2006	21.45	21.64	21.02	21.62	4,364,592	+0.30(+1.41%)
Mar 16, 2006	21.50	21.53	21.25	21.32	3,182,287	+0.18(+0.85%)
Mar 15, 2006	21.10	21.42	20.95	21.14	3,468,978	+0.09(+0.43%)
Mar 14, 2006	20.77	21.13	20.58	21.05	4,625,487	+0.29(+1.40%)
Mar 13, 2006	21.08	21.18	20.68	20.76	3,226,057	-0.17(-0.81%)
Mar 10, 2006	20.61	21.06	20.53	20.93	3,777,711	+0.36(+1.75%)
Mar 09, 2006	21.25	21.37	20.54	20.57	6,004,543	-0.72(-3.38%)
Mar 08, 2006	21.74	21.77	20.33	21.29	14,256,948	-0.49(-2.25%)
Mar 07, 2006	22.35	22.40	21.26	21.78	9,607,210	-0.65(-2.90%)
Mar 06, 2006	22.97	23.02	22.30	22.43	4,661,882	-0.45(-1.97%)
Mar 03, 2006	22.54	23.02	22.50	22.88	4,855,689	+0.31(+1.37%)
Mar 02, 2006	22.04	22.64	21.95	22.57	6,472,937	+0.55(+2.50%)
Mar 01, 2006	21.82	22.04	21.62	22.02	6,561,245	+0.30(+1.38%)
Feb 28, 2006	21.25	21.76	21.24	21.72	11,286,804	+0.47(+2.21%)
Feb 27, 2006	20.67	21.50	20.60	21.25	6,728,234	+0.66(+3.21%)
Feb 24, 2006	20.07	20.59	20.02	20.59	4,513,360	+0.55(+2.74%)
Feb 23, 2006	19.89	20.16	19.86	20.04	4,942,859	+0.23(+1.16%)
Feb 22, 2006	19.86	19.89	19.52	19.81	4,728,586	+0.00(+0.00%)
Feb 21, 2006	19.90	19.91	19.46	19.81	3,646,084	+0.01(+0.05%)
Feb 17, 2006	19.61	19.99	19.60	19.80	4,181,802	+0.08(+0.41%)
Feb 16, 2006	19.65	19.72	19.55	19.72	3,731,600	+0.10(+0.51%)
Feb 15, 2006	19.57	19.98	19.49	19.62	4,814,230	+0.07(+0.36%)
Feb 14, 2006	19.48	19.60	19.33	19.55	3,198,594	+0.09(+0.46%)
Feb 13, 2006	19.67	19.71	19.40	19.46	2,055,102	-0.25(-1.27%)
Feb 10, 2006	19.90	19.93	19.42	19.71	3,505,071	+0.07(+0.36%)
Feb 09, 2006	19.69	20.16	19.60	19.64	2,829,333	-0.08(-0.41%)
Feb 08, 2006	19.58	19.73	19.25	19.72	2,994,248	+0.40(+2.07%)
Feb 07, 2006	19.65	20.05	19.31	19.32	4,353,979	-0.39(-1.98%)
Feb 06, 2006	20.12	20.12	19.28	19.71	3,696,867	-0.39(-1.94%)
Feb 03, 2006	19.98	20.17	19.82	20.10	4,162,612	+0.16(+0.80%)
Feb 02, 2006	20.32	20.43	19.75	19.94	4,585,771	-0.45(-2.21%)
Feb 01, 2006	20.11	20.60	20.07	20.39	3,474,829	+0.15(+0.74%)
Jan 31, 2006	20.69	20.71	20.15	20.24	6,471,647	-0.37(-1.80%)
Jan 30, 2006	20.19	20.84	20.19	20.61	7,469,435	+1.23(+6.35%)
Jan 27, 2006	19.38	19.38	19.38	19.38	0	+0.00(+0.00%)
Jan 26, 2006	19.38	19.38	19.38	19.38	0	+0.00(+0.00%)
Jan 25, 2006	19.40	19.80	18.86	19.38	32,404,716	-6.72(-25.75%)
Jan 24, 2006	26.19	26.37	26.06	26.10	8,382,300	+0.13(+0.49%)
Jan 23, 2006	25.81	26.01	25.70	25.97	7,784,815	+0.46(+1.81%)
Jan 20, 2006	25.61	25.90	25.09	25.51	6,691,527	-0.14(-0.55%)
Jan 19, 2006	25.78	25.90	25.35	25.65	4,485,906	+0.32(+1.26%)
Jan 18, 2006	25.48	25.53	25.05	25.33	5,027,034	-0.29(-1.12%)
Jan 17, 2006	25.97	26.00	25.50	25.62	4,538,584	-0.31(-1.20%)
Jan 13, 2006	26.20	26.21	25.80	25.93	8,027,096	-0.11(-0.42%)
Jan 12, 2006	26.10	26.25	25.86	26.04	11,929,700	+0.34(+1.32%)
Jan 11, 2006	25.50	25.93	25.50	25.70	9,027,322	+0.49(+1.94%)
Jan 10, 2006	25.58	25.58	25.16	25.21	5,868,082	-0.31(-1.21%)
Jan 09, 2006	25.25	25.71	25.23	25.52	5,416,604	+0.51(+2.04%)
Jan 06, 2006	25.35	25.35	24.95	25.01	9,868,347	-0.10(-0.40%)
Jan 05, 2006	25.22	25.45	24.76	25.11	7,238,958	+0.05(+0.20%)
Jan 04, 2006	24.86	25.26	24.75	25.06	9,628,257	+0.51(+2.08%)

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.