Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	21.29	21.35	21.19	21.26	4,898,171	-0.10(-0.47%)
Mar 30, 2006	21.27	21.43	21.22	21.36	4,297,303	+0.02(+0.09%)
Mar 29, 2006	21.26	21.37	21.25	21.34	3,755,541	+0.00(+0.00%)
Mar 28, 2006	21.29	21.41	21.04	21.34	3,637,327	-0.03(-0.15%)
Mar 27, 2006	21.45	21.48	21.23	21.37	3,558,166	-0.15(-0.71%)
Mar 24, 2006	21.38	21.59	21.34	21.52	5,925,905	+0.06(+0.28%)
Mar 23, 2006	21.29	21.54	21.24	21.46	8,817,613	+0.58(+2.80%)
Mar 22, 2006	20.69	20.93	20.65	20.88	4,948,382	+0.13(+0.61%)
Mar 21, 2006	20.82	20.89	20.72	20.75	2,965,289	-0.07(-0.35%)
Mar 20, 2006	20.86	20.89	20.73	20.82	3,473,125	-0.09(-0.44%)
Mar 17, 2006	20.92	20.98	20.82	20.92	5,228,686	+0.19(+0.90%)
Mar 16, 2006	20.57	20.79	20.52	20.73	5,865,441	+0.14(+0.68%)
Mar 15, 2006	20.44	20.60	20.32	20.59	5,794,272	+0.09(+0.45%)
Mar 14, 2006	20.20	20.51	20.17	20.50	5,473,256	+0.32(+1.58%)
Mar 13, 2006	20.12	20.21	20.03	20.18	3,655,270	+0.07(+0.33%)
Mar 10, 2006	19.96	20.19	19.94	20.12	4,829,414	+0.22(+1.10%)
Mar 09, 2006	19.89	20.12	19.78	19.90	5,303,625	+0.01(+0.07%)
Mar 08, 2006	19.72	19.90	19.61	19.88	6,536,273	+0.15(+0.77%)
Mar 07, 2006	19.60	19.75	19.31	19.73	3,604,457	+0.17(+0.88%)
Mar 06, 2006	19.71	19.80	19.50	19.56	3,081,995	-0.21(-1.07%)
Mar 03, 2006	19.56	19.86	19.51	19.77	4,436,776	+0.13(+0.68%)
Mar 02, 2006	19.77	19.88	19.62	19.64	5,355,344	-0.23(-1.17%)
Mar 01, 2006	19.91	20.02	19.84	19.87	4,668,529	-0.09(-0.43%)
Feb 28, 2006	20.15	20.15	19.92	19.96	5,546,687	-0.20(-0.99%)
Feb 27, 2006	20.12	20.23	20.04	20.15	3,548,365	+0.03(+0.16%)
Feb 24, 2006	19.99	20.17	19.96	20.12	3,637,930	+0.24(+1.20%)
Feb 23, 2006	19.72	20.16	19.72	19.88	4,017,299	+0.23(+1.18%)
Feb 22, 2006	19.86	19.90	19.64	19.65	3,120,746	-0.11(-0.54%)
Feb 21, 2006	19.98	20.00	19.73	19.76	3,207,446	-0.15(-0.77%)
Feb 17, 2006	20.10	20.14	19.91	19.91	3,632,502	-0.19(-0.92%)
Feb 16, 2006	19.98	20.15	19.90	20.10	5,484,564	+0.07(+0.33%)
Feb 15, 2006	20.14	20.21	19.98	20.03	3,120,897	-0.15(-0.76%)
Feb 14, 2006	20.23	20.26	20.06	20.18	6,110,915	-0.05(-0.23%)
Feb 13, 2006	20.27	20.33	20.15	20.23	2,367,738	-0.01(-0.07%)
Feb 10, 2006	20.26	20.39	20.11	20.24	3,279,520	+0.03(+0.13%)
Feb 09, 2006	20.39	20.39	20.12	20.21	3,999,658	-0.18(-0.88%)
Feb 08, 2006	20.25	20.42	20.08	20.39	3,960,454	+0.10(+0.49%)
Feb 07, 2006	20.01	20.43	19.98	20.29	7,500,979	+0.34(+1.73%)
Feb 06, 2006	20.36	20.43	19.90	19.95	6,164,594	-0.02(-0.10%)
Feb 03, 2006	20.46	20.62	19.90	19.97	5,024,979	-0.58(-2.81%)
Feb 02, 2006	20.41	20.73	20.27	20.55	5,395,904	+0.12(+0.58%)
Feb 01, 2006	20.29	20.51	20.23	20.43	5,729,586	+0.08(+0.39%)
Jan 31, 2006	21.09	21.16	20.35	20.35	9,605,150	-1.19(-5.51%)
Jan 30, 2006	20.56	21.70	20.51	21.53	11,058,091	+1.26(+6.22%)
Jan 27, 2006	20.18	20.29	19.96	20.27	4,654,506	+0.11(+0.53%)
Jan 26, 2006	20.23	20.43	20.13	20.17	3,287,059	+0.02(+0.10%)
Jan 25, 2006	20.11	20.28	20.08	20.15	3,488,052	+0.03(+0.16%)
Jan 24, 2006	20.13	20.29	20.00	20.12	3,673,213	-0.05(-0.23%)
Jan 23, 2006	20.23	20.49	20.15	20.16	2,731,878	+0.00(+0.00%)
Jan 20, 2006	20.41	20.44	20.10	20.16	4,235,180	-0.30(-1.46%)
Jan 19, 2006	20.45	20.53	20.33	20.46	3,135,071	-0.03(-0.13%)
Jan 18, 2006	20.36	20.54	20.33	20.49	4,159,336	+0.05(+0.26%)
Jan 17, 2006	20.10	20.55	20.08	20.43	5,889,416	+0.36(+1.82%)
Jan 13, 2006	20.50	20.56	19.92	20.07	8,862,848	-0.34(-1.69%)
Jan 12, 2006	20.43	20.59	20.39	20.41	4,312,682	-0.08(-0.39%)
Jan 11, 2006	20.66	20.72	20.43	20.49	3,252,832	-0.16(-0.77%)
Jan 10, 2006	20.85	20.92	20.55	20.65	3,464,229	-0.17(-0.80%)
Jan 09, 2006	20.76	20.92	20.69	20.82	2,620,600	+0.09(+0.45%)
Jan 06, 2006	20.55	20.80	20.48	20.73	2,873,161	+0.17(+0.84%)
Jan 05, 2006	20.64	20.78	20.49	20.55	2,785,858	-0.08(-0.39%)
Jan 04, 2006	20.59	20.88	20.58	20.63	3,448,095	+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.