Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.06	20.10	19.93	20.02	1,376,359	-0.06(-0.30%)
Mar 30, 2006	20.13	20.14	19.95	20.08	1,897,232	-0.06(-0.30%)
Mar 29, 2006	19.70	20.22	19.30	20.14	5,028,128	+0.42(+2.13%)
Mar 28, 2006	20.01	20.05	19.46	19.72	3,624,362	-0.35(-1.74%)
Mar 27, 2006	20.00	20.18	19.75	20.07	3,242,437	+0.07(+0.35%)
Mar 24, 2006	20.20	20.87	19.85	20.00	8,679,321	-1.02(-4.85%)
Mar 23, 2006	21.07	21.16	20.92	21.02	794,400	-0.13(-0.61%)
Mar 22, 2006	21.20	21.40	21.00	21.15	1,153,000	-0.08(-0.38%)
Mar 21, 2006	21.33	21.55	21.13	21.23	1,276,441	-0.27(-1.26%)
Mar 20, 2006	21.50	21.54	21.29	21.50	915,445	-0.04(-0.19%)
Mar 17, 2006	21.42	21.65	21.35	21.54	1,570,326	+0.12(+0.56%)
Mar 16, 2006	21.00	21.53	21.00	21.42	1,394,675	+0.06(+0.28%)
Mar 15, 2006	21.40	21.50	21.20	21.36	1,323,196	+0.00(+0.00%)
Mar 14, 2006	21.00	21.41	20.86	21.36	1,814,151	+0.32(+1.52%)
Mar 13, 2006	21.35	21.35	20.94	21.04	1,347,861	-0.08(-0.38%)
Mar 10, 2006	20.88	21.71	20.85	21.12	2,283,064	+0.16(+0.76%)
Mar 09, 2006	20.85	21.06	20.71	20.96	2,072,497	+0.10(+0.48%)
Mar 08, 2006	20.75	20.93	20.65	20.86	985,552	+0.00(+0.00%)
Mar 07, 2006	20.82	20.94	20.61	20.86	1,321,830	-0.06(-0.29%)
Mar 06, 2006	21.15	21.26	20.73	20.92	1,157,497	-0.19(-0.90%)
Mar 03, 2006	20.91	21.45	20.86	21.11	1,572,465	+0.01(+0.05%)
Mar 02, 2006	21.19	21.23	20.90	21.10	2,558,481	-0.24(-1.12%)
Mar 01, 2006	21.27	21.53	21.06	21.34	3,117,861	+0.08(+0.38%)
Feb 28, 2006	22.08	22.08	21.09	21.26	2,500,161	-0.82(-3.71%)
Feb 27, 2006	21.75	22.24	21.70	22.08	2,517,277	+0.33(+1.52%)
Feb 24, 2006	21.54	21.76	21.40	21.75	1,940,292	+0.34(+1.59%)
Feb 23, 2006	21.04	21.67	21.04	21.41	2,270,112	+0.29(+1.37%)
Feb 22, 2006	20.66	21.29	20.50	21.12	3,154,128	+0.46(+2.23%)
Feb 21, 2006	20.90	20.99	20.44	20.66	2,201,667	-0.26(-1.24%)
Feb 17, 2006	21.02	21.05	20.89	20.92	1,547,915	-0.09(-0.43%)
Feb 16, 2006	21.10	21.15	20.79	21.01	1,712,200	-0.09(-0.43%)
Feb 15, 2006	21.30	21.45	20.75	21.10	3,701,240	-0.29(-1.36%)
Feb 14, 2006	21.58	21.60	21.21	21.39	1,928,182	-0.21(-0.97%)
Feb 13, 2006	21.47	21.71	21.47	21.60	1,603,991	+0.02(+0.09%)
Feb 10, 2006	21.52	21.69	21.38	21.58	1,408,533	+0.05(+0.23%)
Feb 09, 2006	21.42	21.71	21.32	21.53	2,163,679	+0.22(+1.03%)
Feb 08, 2006	21.10	21.50	20.70	21.31	2,416,012	+0.20(+0.95%)
Feb 07, 2006	21.05	21.20	20.94	21.11	1,659,129	-0.03(-0.14%)
Feb 06, 2006	20.77	21.34	20.64	21.14	1,847,546	+0.22(+1.05%)
Feb 03, 2006	20.95	21.18	20.67	20.92	2,595,329	-0.20(-0.95%)
Feb 02, 2006	21.16	21.35	20.97	21.12	1,885,924	-0.23(-1.08%)
Feb 01, 2006	21.32	21.65	21.05	21.35	4,849,190	-0.21(-0.97%)
Jan 31, 2006	21.59	21.75	21.32	21.56	5,805,579	+0.05(+0.23%)
Jan 30, 2006	21.96	22.13	21.31	21.51	5,438,418	-0.93(-4.14%)
Jan 27, 2006	21.55	22.47	21.59	22.44	3,781,758	+0.89(+4.13%)
Jan 26, 2006	21.09	21.94	21.01	21.55	2,833,204	+0.57(+2.72%)
Jan 25, 2006	21.25	21.32	20.93	20.98	1,782,697	-0.25(-1.18%)
Jan 24, 2006	21.44	21.58	21.08	21.23	1,800,623	-0.25(-1.16%)
Jan 23, 2006	21.19	21.65	21.04	21.48	2,484,626	+0.25(+1.18%)
Jan 20, 2006	21.78	21.88	21.10	21.23	2,223,512	-0.66(-3.02%)
Jan 19, 2006	21.62	21.97	21.60	21.89	1,178,259	+0.34(+1.58%)
Jan 18, 2006	21.57	21.76	21.34	21.55	1,427,670	-0.16(-0.74%)
Jan 17, 2006	21.74	21.75	21.50	21.71	1,932,516	-0.25(-1.14%)
Jan 13, 2006	21.89	22.07	21.69	21.96	1,213,435	+0.01(+0.05%)
Jan 12, 2006	21.65	22.37	21.50	21.95	2,670,100	+0.26(+1.20%)
Jan 11, 2006	21.60	21.82	21.37	21.69	1,036,051	+0.09(+0.42%)
Jan 10, 2006	21.75	21.79	21.45	21.60	913,840	-0.25(-1.14%)
Jan 09, 2006	22.01	22.15	21.56	21.85	1,430,432	-0.27(-1.22%)
Jan 06, 2006	21.32	22.27	21.30	22.12	5,101,877	+1.07(+5.08%)
Jan 05, 2006	21.19	21.63	20.89	21.05	2,694,494	-0.23(-1.08%)
Jan 04, 2006	21.04	21.47	20.95	21.28	5,128,985	+0.86(+4.21%)

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.