Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.86	21.04	20.48	20.64	3,975,341	-0.24(-1.15%)
Mar 30, 2006	20.74	21.15	20.46	20.88	4,989,383	+0.13(+0.63%)
Mar 29, 2006	20.39	21.00	20.25	20.75	5,431,917	+0.33(+1.62%)
Mar 28, 2006	20.86	21.07	20.18	20.42	6,857,684	-0.57(-2.72%)
Mar 27, 2006	20.69	21.12	20.54	20.99	5,583,767	+0.26(+1.25%)
Mar 24, 2006	20.38	20.75	20.28	20.73	4,165,304	+0.37(+1.82%)
Mar 23, 2006	20.23	20.60	20.20	20.36	4,785,000	-0.04(-0.20%)
Mar 22, 2006	19.82	20.45	19.82	20.40	5,881,800	+0.45(+2.26%)
Mar 21, 2006	19.76	20.52	19.49	19.95	6,614,830	+0.16(+0.81%)
Mar 20, 2006	19.86	20.05	19.62	19.79	3,024,559	-0.04(-0.20%)
Mar 17, 2006	19.75	19.97	19.39	19.83	6,445,294	+0.02(+0.10%)
Mar 16, 2006	20.48	20.48	19.80	19.81	4,564,028	-0.57(-2.80%)
Mar 15, 2006	20.28	20.54	20.12	20.38	3,853,525	+0.19(+0.94%)
Mar 14, 2006	19.71	20.28	19.63	20.19	5,529,434	+0.51(+2.59%)
Mar 13, 2006	20.00	20.03	19.65	19.68	3,295,548	-0.16(-0.81%)
Mar 10, 2006	19.75	20.10	19.53	19.84	4,141,917	+0.10(+0.51%)
Mar 09, 2006	19.90	20.15	19.71	19.74	4,837,697	-0.02(-0.10%)
Mar 08, 2006	19.86	19.96	19.61	19.76	4,516,691	+0.02(+0.10%)
Mar 07, 2006	19.81	20.12	19.71	19.74	5,174,459	-0.56(-2.76%)
Mar 06, 2006	20.92	21.11	20.10	20.30	6,485,517	-0.59(-2.82%)
Mar 03, 2006	20.94	21.37	20.70	20.89	5,312,196	-0.32(-1.51%)
Mar 02, 2006	21.10	21.50	20.87	21.21	5,622,645	+0.03(+0.14%)
Mar 01, 2006	20.59	21.47	20.52	21.18	12,323,341	+1.14(+5.69%)
Feb 28, 2006	19.76	20.18	19.65	20.04	6,803,020	+0.28(+1.42%)
Feb 27, 2006	19.82	19.99	19.65	19.76	3,704,341	+0.03(+0.15%)
Feb 24, 2006	19.65	19.86	19.46	19.73	3,694,807	+0.08(+0.41%)
Feb 23, 2006	19.86	19.88	19.60	19.65	4,180,285	-0.27(-1.36%)
Feb 22, 2006	19.77	20.13	19.43	19.92	4,554,245	+0.26(+1.32%)
Feb 21, 2006	20.00	20.06	19.52	19.66	4,081,778	-0.26(-1.31%)
Feb 17, 2006	20.12	20.20	19.90	19.92	5,311,822	-0.10(-0.50%)
Feb 16, 2006	20.08	20.40	19.83	20.02	5,927,700	+0.04(+0.20%)
Feb 15, 2006	19.80	20.08	19.68	19.98	3,677,943	+0.07(+0.35%)
Feb 14, 2006	19.80	20.08	19.53	19.91	4,615,893	+0.17(+0.86%)
Feb 13, 2006	19.67	19.97	19.55	19.74	4,553,901	-0.04(-0.20%)
Feb 10, 2006	20.19	20.21	19.51	19.78	4,777,879	-0.46(-2.27%)
Feb 09, 2006	20.25	20.61	20.19	20.24	7,523,108	+0.01(+0.05%)
Feb 08, 2006	19.89	20.25	19.85	20.23	7,565,599	+0.65(+3.32%)
Feb 07, 2006	19.18	19.61	19.14	19.58	4,509,388	+0.37(+1.93%)
Feb 06, 2006	18.96	19.46	18.80	19.21	4,422,588	+0.20(+1.05%)
Feb 03, 2006	19.29	19.46	18.94	19.01	6,280,610	-0.39(-2.01%)
Feb 02, 2006	20.01	20.12	19.32	19.40	7,312,292	-0.73(-3.63%)
Feb 01, 2006	19.03	20.15	18.96	20.13	10,530,591	+0.82(+4.25%)
Jan 31, 2006	19.27	19.50	18.98	19.31	6,475,162	+0.02(+0.10%)
Jan 30, 2006	19.36	19.54	19.23	19.29	4,453,978	-0.01(-0.05%)
Jan 27, 2006	19.49	19.72	19.23	19.30	5,870,423	-0.19(-0.97%)
Jan 26, 2006	18.78	19.54	18.28	19.49	12,543,170	+0.57(+3.01%)
Jan 25, 2006	18.81	19.08	18.65	18.92	7,871,092	+0.24(+1.28%)
Jan 24, 2006	18.42	18.94	18.42	18.68	3,658,741	+0.24(+1.30%)
Jan 23, 2006	18.63	18.85	18.41	18.44	4,155,340	-0.09(-0.49%)
Jan 20, 2006	19.28	19.43	18.49	18.53	7,615,117	-1.23(-6.23%)
Jan 19, 2006	19.27	19.96	19.22	19.76	5,549,189	+0.66(+3.46%)
Jan 18, 2006	18.71	19.35	18.62	19.10	5,265,812	+0.09(+0.47%)
Jan 17, 2006	19.00	19.21	18.88	19.01	3,814,995	+0.00(+0.00%)
Jan 13, 2006	19.11	19.27	18.92	19.01	5,255,162	-0.10(-0.52%)
Jan 12, 2006	19.49	19.61	19.01	19.11	5,463,300	-0.38(-1.95%)
Jan 11, 2006	19.59	19.65	19.30	19.49	7,148,868	-0.06(-0.31%)
Jan 10, 2006	19.63	19.75	19.42	19.55	5,512,499	-0.25(-1.26%)
Jan 09, 2006	19.80	19.97	19.55	19.80	5,114,224	-0.05(-0.25%)
Jan 06, 2006	19.93	19.98	19.46	19.85	7,796,500	+0.12(+0.61%)
Jan 05, 2006	19.64	20.15	19.50	19.73	10,669,930	+0.53(+2.76%)
Jan 04, 2006	19.17	19.40	18.96	19.20	7,153,371	+0.10(+0.52%)

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.