Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.64	24.72	24.51	24.58	1,181,902	+0.02(+0.06%)
Mar 30, 2006	24.52	24.77	24.38	24.57	1,207,978	+0.00(+0.00%)
Mar 29, 2006	24.49	24.65	24.41	24.57	1,853,748	+0.06(+0.23%)
Mar 28, 2006	24.72	24.92	24.49	24.51	1,414,213	-0.29(-1.16%)
Mar 27, 2006	24.81	24.87	24.55	24.80	860,301	-0.03(-0.12%)
Mar 24, 2006	24.58	25.08	24.52	24.83	2,200,832	+0.25(+1.01%)
Mar 23, 2006	24.44	24.64	24.19	24.58	2,240,538	+0.03(+0.12%)
Mar 22, 2006	24.15	24.61	24.13	24.55	1,307,935	+0.51(+2.11%)
Mar 21, 2006	24.17	24.43	24.00	24.05	1,329,862	-0.24(-0.98%)
Mar 20, 2006	24.26	24.36	23.99	24.28	1,108,614	-0.01(-0.04%)
Mar 17, 2006	24.14	24.38	24.07	24.29	1,616,300	+0.16(+0.65%)
Mar 16, 2006	24.20	24.47	24.11	24.14	1,083,328	+0.00(+0.00%)
Mar 15, 2006	23.84	24.17	23.84	24.14	1,684,058	+0.23(+0.97%)
Mar 14, 2006	23.55	24.03	23.55	23.90	1,512,788	+0.29(+1.24%)
Mar 13, 2006	23.71	23.81	23.58	23.61	1,002,335	-0.04(-0.15%)
Mar 10, 2006	23.66	23.74	23.54	23.65	2,588,214	-0.03(-0.11%)
Mar 09, 2006	23.66	23.80	23.59	23.67	1,603,262	-0.03(-0.13%)
Mar 08, 2006	23.93	23.97	23.64	23.70	1,434,758	-0.26(-1.10%)
Mar 07, 2006	23.82	24.27	23.77	23.96	1,524,245	+0.00(+0.00%)
Mar 06, 2006	24.32	24.37	23.81	23.96	1,578,174	-0.37(-1.52%)
Mar 03, 2006	24.37	24.66	24.25	24.33	1,687,416	-0.12(-0.50%)
Mar 02, 2006	24.44	24.60	24.26	24.46	1,550,321	-0.03(-0.12%)
Mar 01, 2006	24.22	24.50	24.19	24.49	1,757,346	+0.22(+0.90%)
Feb 28, 2006	24.67	24.55	24.19	24.27	2,020,672	-0.40(-1.64%)
Feb 27, 2006	24.55	24.69	24.49	24.67	2,037,858	+0.21(+0.85%)
Feb 24, 2006	24.28	24.52	24.20	24.47	2,352,940	+0.10(+0.39%)
Feb 23, 2006	23.94	24.45	23.85	24.37	2,588,412	+0.29(+1.22%)
Feb 22, 2006	23.98	24.17	23.90	24.08	1,999,732	+0.40(+1.69%)
Feb 21, 2006	23.90	23.93	23.57	23.68	1,232,473	-0.06(-0.23%)
Feb 17, 2006	23.90	23.99	23.68	23.73	1,229,708	-0.15(-0.64%)
Feb 16, 2006	23.87	24.00	23.78	23.88	1,496,194	+0.06(+0.25%)
Feb 15, 2006	23.69	23.87	23.24	23.82	1,305,960	+0.19(+0.81%)
Feb 14, 2006	23.40	23.73	23.27	23.63	1,752,408	+0.38(+1.65%)
Feb 13, 2006	23.07	23.30	22.93	23.25	2,092,380	+0.15(+0.64%)
Feb 10, 2006	22.95	23.23	22.59	23.10	2,541,397	-0.04(-0.18%)
Feb 09, 2006	22.95	23.26	22.95	23.14	1,400,188	+0.22(+0.97%)
Feb 08, 2006	22.91	22.96	22.53	22.92	2,443,415	+0.04(+0.16%)
Feb 07, 2006	23.34	23.49	22.83	22.88	2,178,904	-0.53(-2.27%)
Feb 06, 2006	23.30	23.45	23.23	23.41	1,108,811	+0.08(+0.35%)
Feb 03, 2006	23.21	23.42	23.21	23.33	1,660,353	-0.01(-0.04%)
Feb 02, 2006	23.34	23.54	23.18	23.34	2,703,580	+0.01(+0.04%)
Feb 01, 2006	23.31	23.68	23.13	23.33	3,249,787	+0.08(+0.35%)
Jan 31, 2006	23.27	23.38	23.04	23.25	2,079,342	-0.16(-0.69%)
Jan 30, 2006	22.88	23.74	22.85	23.41	3,149,435	+0.59(+2.57%)
Jan 27, 2006	22.10	23.02	22.06	22.83	3,241,293	+0.67(+3.02%)
Jan 26, 2006	22.27	22.32	22.12	22.16	1,926,246	+0.00(+0.00%)
Jan 25, 2006	22.17	22.27	21.89	22.16	1,151,876	+0.05(+0.21%)
Jan 24, 2006	21.94	22.24	21.90	22.11	1,982,151	+0.19(+0.85%)
Jan 23, 2006	21.98	22.01	21.68	21.92	2,102,850	-0.02(-0.07%)
Jan 20, 2006	22.26	22.26	21.84	21.94	2,590,190	-0.31(-1.39%)
Jan 19, 2006	21.97	22.30	21.89	22.25	2,281,824	+0.31(+1.41%)
Jan 18, 2006	21.83	22.02	21.77	21.94	1,471,699	+0.10(+0.44%)
Jan 17, 2006	21.79	21.88	21.63	21.84	1,054,487	-0.03(-0.12%)
Jan 13, 2006	21.87	21.92	21.69	21.87	1,318,800	+0.02(+0.07%)
Jan 12, 2006	21.66	22.25	21.66	21.85	1,942,642	-0.22(-0.99%)
Jan 11, 2006	21.97	22.10	21.68	22.07	1,993,411	+0.15(+0.67%)
Jan 10, 2006	21.79	21.93	21.59	21.92	1,466,957	+0.01(+0.05%)
Jan 09, 2006	21.59	21.91	21.49	21.91	1,914,591	+0.30(+1.41%)
Jan 06, 2006	21.41	21.64	21.39	21.61	1,045,202	+0.35(+1.67%)
Jan 05, 2006	21.33	21.61	21.20	21.26	1,773,150	-0.11(-0.50%)
Jan 04, 2006	21.00	21.46	20.96	21.36	2,309,480	+0.36(+1.71%)

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.