Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.51	24.55	24.26	24.33	1,938,041	-0.04(-0.17%)
Mar 30, 2006	24.26	24.49	24.24	24.38	2,055,818	+0.58(+2.44%)
Mar 29, 2006	23.66	23.91	23.64	23.80	1,808,371	+0.42(+1.80%)
Mar 28, 2006	23.56	23.59	23.35	23.38	2,137,130	+0.02(+0.07%)
Mar 27, 2006	23.40	23.49	23.24	23.36	2,588,735	-0.48(-2.00%)
Mar 24, 2006	23.81	23.93	23.70	23.84	1,498,136	-0.04(-0.17%)
Mar 23, 2006	24.07	24.12	23.72	23.88	2,939,529	-0.68(-2.76%)
Mar 22, 2006	24.51	24.78	24.33	24.55	8,668,052	+2.15(+9.62%)
Mar 21, 2006	22.49	22.56	22.38	22.40	3,553,564	-0.38(-1.67%)
Mar 20, 2006	22.98	23.02	22.71	22.78	1,930,242	-0.36(-1.55%)
Mar 17, 2006	23.14	23.20	22.99	23.14	2,956,883	+0.04(+0.18%)
Mar 16, 2006	22.92	23.18	22.92	23.10	1,359,495	+0.06(+0.27%)
Mar 15, 2006	23.03	23.08	22.92	23.04	2,781,194	-0.03(-0.13%)
Mar 14, 2006	22.99	23.14	22.97	23.07	3,096,499	+0.01(+0.02%)
Mar 13, 2006	22.87	23.08	22.87	23.06	3,431,498	+0.56(+2.51%)
Mar 10, 2006	22.31	22.51	22.23	22.50	3,310,212	+0.30(+1.36%)
Mar 09, 2006	22.36	22.42	22.19	22.20	2,673,947	-0.07(-0.30%)
Mar 08, 2006	22.08	22.34	22.00	22.26	3,799,451	+0.71(+3.28%)
Mar 07, 2006	21.60	21.69	21.49	21.55	1,736,223	-0.03(-0.14%)
Mar 06, 2006	21.75	21.75	21.50	21.59	1,852,634	-0.16(-0.73%)
Mar 03, 2006	21.67	21.83	21.56	21.74	3,257,953	-0.19(-0.89%)
Mar 02, 2006	21.72	21.95	21.65	21.94	3,108,588	-0.06(-0.26%)
Mar 01, 2006	21.92	22.18	21.94	22.00	3,881,153	+0.13(+0.61%)
Feb 28, 2006	22.31	22.00	21.80	21.86	2,588,930	-0.45(-2.02%)
Feb 27, 2006	22.18	22.33	22.14	22.31	2,990,812	+0.15(+0.67%)
Feb 24, 2006	22.05	22.23	22.01	22.16	4,324,179	+0.27(+1.24%)
Feb 23, 2006	22.04	22.05	21.88	21.89	2,545,057	+0.03(+0.14%)
Feb 22, 2006	21.84	21.95	21.80	21.86	4,520,732	-0.24(-1.09%)
Feb 21, 2006	22.07	22.16	21.97	22.10	9,466,161	-0.56(-2.49%)
Feb 17, 2006	22.52	22.71	22.38	22.67	4,365,322	+0.01(+0.05%)
Feb 16, 2006	22.41	22.67	22.38	22.66	4,557,391	+0.12(+0.52%)
Feb 15, 2006	22.81	22.87	22.53	22.54	6,463,844	-0.31(-1.37%)
Feb 14, 2006	22.82	22.92	22.62	22.85	2,435,275	+0.05(+0.20%)
Feb 13, 2006	22.64	22.86	22.59	22.81	2,374,047	+0.03(+0.11%)
Feb 10, 2006	23.05	23.11	22.68	22.78	3,254,249	-0.25(-1.07%)
Feb 09, 2006	23.15	23.21	23.02	23.03	3,765,522	-0.10(-0.44%)
Feb 08, 2006	22.85	23.16	22.85	23.13	2,150,195	+0.06(+0.27%)
Feb 07, 2006	22.98	23.18	22.96	23.07	2,782,754	-0.01(-0.04%)
Feb 06, 2006	22.91	23.10	22.90	23.08	3,906,697	-0.16(-0.71%)
Feb 03, 2006	23.13	23.44	23.08	23.24	3,525,485	+0.04(+0.15%)
Feb 02, 2006	23.60	23.64	23.21	23.21	2,759,940	-0.48(-2.04%)
Feb 01, 2006	23.61	23.74	23.54	23.69	3,079,924	+0.10(+0.41%)
Jan 31, 2006	23.36	23.69	23.33	23.59	4,567,726	+0.43(+1.86%)
Jan 30, 2006	23.18	23.21	23.10	23.16	2,506,448	-0.36(-1.55%)
Jan 27, 2006	23.43	23.62	23.34	23.52	2,986,327	+0.09(+0.37%)
Jan 26, 2006	23.50	23.60	23.39	23.44	2,782,754	+0.36(+1.58%)
Jan 25, 2006	23.24	23.24	22.90	23.07	4,087,456	+0.37(+1.65%)
Jan 24, 2006	23.42	23.45	22.67	22.70	6,292,640	-0.84(-3.55%)
Jan 23, 2006	23.65	23.69	23.53	23.53	1,625,272	-0.02(-0.09%)
Jan 20, 2006	23.96	23.96	23.50	23.55	2,896,435	-0.15(-0.65%)
Jan 19, 2006	23.53	23.77	23.47	23.71	1,756,502	+0.15(+0.63%)
Jan 18, 2006	23.70	23.76	23.43	23.56	2,874,011	-0.07(-0.30%)
Jan 17, 2006	23.78	23.82	23.52	23.63	2,283,375	-0.38(-1.58%)
Jan 13, 2006	23.99	24.14	23.98	24.01	1,711,069	-0.07(-0.30%)
Jan 12, 2006	24.11	24.26	24.05	24.08	2,333,879	-0.31(-1.28%)
Jan 11, 2006	24.39	24.51	24.25	24.40	2,103,201	+0.04(+0.17%)
Jan 10, 2006	24.20	24.38	24.16	24.35	2,384,967	-0.25(-1.00%)
Jan 09, 2006	24.46	24.62	24.34	24.60	3,705,659	+0.10(+0.40%)
Jan 06, 2006	24.48	24.53	24.26	24.50	3,345,896	+0.35(+1.47%)
Jan 05, 2006	24.26	24.40	24.13	24.15	3,334,196	+0.14(+0.60%)
Jan 04, 2006	23.85	24.06	23.82	24.01	4,114,560	+0.61(+2.59%)

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.