Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.95	20.01	19.86	19.92	5,227,123	-0.09(-0.47%)
Mar 30, 2006	19.93	20.08	19.89	20.01	4,585,902	+0.02(+0.09%)
Mar 29, 2006	19.92	20.02	19.91	19.99	4,007,756	+0.00(+0.00%)
Mar 28, 2006	19.95	20.07	19.72	19.99	3,881,603	-0.03(-0.16%)
Mar 27, 2006	20.10	20.13	19.89	20.02	3,797,126	-0.14(-0.71%)
Mar 24, 2006	20.04	20.24	20.00	20.17	6,323,878	+0.06(+0.28%)
Mar 23, 2006	19.95	20.19	19.90	20.11	9,409,788	+0.55(+2.80%)
Mar 22, 2006	19.39	19.61	19.35	19.56	5,280,706	+0.12(+0.61%)
Mar 21, 2006	19.51	19.58	19.41	19.45	3,164,433	-0.07(-0.35%)
Mar 20, 2006	19.55	19.58	19.43	19.51	3,706,374	-0.09(-0.44%)
Mar 17, 2006	19.61	19.66	19.51	19.60	5,579,835	+0.17(+0.90%)
Mar 16, 2006	19.28	19.48	19.23	19.43	6,259,353	+0.13(+0.68%)
Mar 15, 2006	19.15	19.30	19.04	19.30	6,183,404	+0.09(+0.45%)
Mar 14, 2006	18.93	19.22	18.90	19.21	5,840,830	+0.30(+1.58%)
Mar 13, 2006	18.86	18.94	18.77	18.91	3,900,752	+0.06(+0.33%)
Mar 10, 2006	18.70	18.92	18.69	18.85	5,153,749	+0.21(+1.10%)
Mar 09, 2006	18.64	18.86	18.53	18.64	5,659,807	+0.01(+0.07%)
Mar 08, 2006	18.48	18.65	18.38	18.63	6,975,237	+0.14(+0.77%)
Mar 07, 2006	18.36	18.51	18.09	18.49	3,846,525	+0.16(+0.88%)
Mar 06, 2006	18.47	18.55	18.28	18.33	3,288,976	-0.20(-1.07%)
Mar 03, 2006	18.33	18.61	18.28	18.53	4,734,742	+0.12(+0.68%)
Mar 02, 2006	18.53	18.63	18.38	18.40	5,714,999	-0.22(-1.17%)
Mar 01, 2006	18.66	18.76	18.59	18.62	4,982,059	-0.08(-0.43%)
Feb 28, 2006	18.89	18.88	18.66	18.70	5,919,192	-0.19(-0.99%)
Feb 27, 2006	18.86	18.95	18.78	18.89	3,786,667	+0.03(+0.16%)
Feb 24, 2006	18.73	18.91	18.71	18.86	3,882,247	+0.22(+1.20%)
Feb 23, 2006	18.48	18.89	18.48	18.63	4,287,094	+0.22(+1.18%)
Feb 22, 2006	18.61	18.64	18.41	18.41	3,330,330	-0.10(-0.54%)
Feb 21, 2006	18.72	18.74	18.49	18.51	3,422,852	-0.14(-0.77%)
Feb 17, 2006	18.84	18.87	18.66	18.66	3,876,454	-0.17(-0.92%)
Feb 16, 2006	18.72	18.88	18.64	18.83	5,852,898	+0.06(+0.33%)
Feb 15, 2006	18.87	18.94	18.72	18.77	3,330,491	-0.14(-0.76%)
Feb 14, 2006	18.95	18.99	18.79	18.91	6,521,313	-0.04(-0.23%)
Feb 13, 2006	19.00	19.05	18.88	18.95	2,526,751	-0.01(-0.07%)
Feb 10, 2006	18.99	19.10	18.84	18.97	3,499,767	+0.02(+0.13%)
Feb 09, 2006	19.11	19.11	18.86	18.94	4,268,268	-0.17(-0.88%)
Feb 08, 2006	18.98	19.14	18.82	19.11	4,226,431	+0.09(+0.49%)
Feb 07, 2006	18.75	19.15	18.72	19.02	8,004,732	+0.32(+1.73%)
Feb 06, 2006	19.08	19.14	18.65	18.69	6,578,597	-0.02(-0.10%)
Feb 03, 2006	19.17	19.32	18.65	18.71	5,362,448	-0.54(-2.81%)
Feb 02, 2006	19.13	19.42	18.99	19.25	5,758,283	+0.11(+0.58%)
Feb 01, 2006	19.02	19.22	18.95	19.14	6,114,375	+0.07(+0.39%)
Jan 31, 2006	19.76	19.82	19.07	19.07	10,250,215	-1.11(-5.51%)
Jan 30, 2006	19.27	20.33	19.22	20.18	11,800,732	+1.18(+6.22%)
Jan 27, 2006	18.91	19.02	18.70	19.00	4,967,095	+0.10(+0.53%)
Jan 26, 2006	18.95	19.14	18.86	18.90	3,507,812	+0.02(+0.10%)
Jan 25, 2006	18.84	19.00	18.81	18.88	3,722,304	+0.03(+0.16%)
Jan 24, 2006	18.86	19.02	18.74	18.85	3,919,900	-0.04(-0.23%)
Jan 23, 2006	18.95	19.20	18.89	18.89	2,915,346	+0.00(+0.00%)
Jan 20, 2006	19.12	19.15	18.83	18.89	4,519,607	-0.28(-1.46%)
Jan 19, 2006	19.16	19.24	19.05	19.17	3,345,616	-0.02(-0.13%)
Jan 18, 2006	19.08	19.25	19.05	19.20	4,438,670	+0.05(+0.26%)
Jan 17, 2006	18.83	19.25	18.81	19.15	6,284,938	+0.34(+1.82%)
Jan 13, 2006	19.21	19.27	18.66	18.81	9,458,060	-0.32(-1.69%)
Jan 12, 2006	19.14	19.29	19.10	19.13	4,602,314	-0.07(-0.39%)
Jan 11, 2006	19.36	19.41	19.15	19.20	3,471,286	-0.15(-0.77%)
Jan 10, 2006	19.54	19.61	19.26	19.35	3,696,880	-0.16(-0.80%)
Jan 09, 2006	19.45	19.61	19.39	19.51	2,796,595	+0.09(+0.45%)
Jan 06, 2006	19.26	19.49	19.19	19.42	3,066,117	+0.16(+0.84%)
Jan 05, 2006	19.34	19.48	19.20	19.26	2,972,951	-0.07(-0.39%)
Jan 04, 2006	19.30	19.56	19.28	19.33	3,679,663	+0.01(+0.06%)

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.