Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.21	19.35	19.13	19.25	1,331,782	+0.05(+0.24%)
Mar 30, 2006	19.27	19.37	19.10	19.21	1,699,823	-0.10(-0.52%)
Mar 29, 2006	19.43	19.57	19.21	19.31	1,332,435	-0.12(-0.64%)
Mar 28, 2006	19.63	19.66	19.41	19.43	789,188	-0.20(-1.01%)
Mar 27, 2006	19.89	19.94	19.55	19.63	1,037,958	-0.27(-1.36%)
Mar 24, 2006	19.57	19.93	19.57	19.90	790,058	+0.34(+1.76%)
Mar 23, 2006	19.68	19.68	19.50	19.55	864,058	-0.04(-0.19%)
Mar 22, 2006	19.63	19.69	19.51	19.59	1,041,223	+0.06(+0.28%)
Mar 21, 2006	19.76	19.76	19.52	19.54	893,876	-0.20(-1.02%)
Mar 20, 2006	19.76	19.83	19.68	19.74	1,922,911	-0.02(-0.12%)
Mar 17, 2006	19.63	19.82	19.56	19.76	1,365,299	+0.22(+1.11%)
Mar 16, 2006	19.57	19.65	19.50	19.55	712,358	+0.02(+0.09%)
Mar 15, 2006	19.58	19.61	19.51	19.53	1,125,452	-0.09(-0.45%)
Mar 14, 2006	19.62	19.63	19.47	19.61	1,321,552	-0.08(-0.40%)
Mar 13, 2006	19.74	19.89	19.56	19.69	994,429	-0.03(-0.14%)
Mar 10, 2006	19.55	19.93	19.48	19.72	1,311,541	+0.17(+0.85%)
Mar 09, 2006	19.76	19.76	19.43	19.55	1,454,099	-0.22(-1.12%)
Mar 08, 2006	19.46	19.78	19.41	19.78	1,432,117	+0.32(+1.63%)
Mar 07, 2006	19.48	19.59	19.40	19.46	1,117,182	-0.05(-0.26%)
Mar 06, 2006	19.59	19.59	19.42	19.51	1,506,770	-0.08(-0.42%)
Mar 03, 2006	19.66	19.75	19.47	19.59	1,154,182	-0.07(-0.35%)
Mar 02, 2006	19.62	19.66	19.43	19.66	1,258,435	+0.04(+0.21%)
Mar 01, 2006	19.83	19.91	19.60	19.62	1,553,347	-0.17(-0.84%)
Feb 28, 2006	19.92	19.92	19.66	19.78	1,027,729	-0.14(-0.69%)
Feb 27, 2006	19.94	19.99	19.68	19.92	1,371,829	-0.02(-0.09%)
Feb 24, 2006	20.05	20.10	19.82	19.94	1,634,747	-0.11(-0.53%)
Feb 23, 2006	20.06	20.12	19.84	20.05	1,300,876	-0.03(-0.16%)
Feb 22, 2006	20.16	20.39	20.00	20.08	1,582,511	-0.10(-0.50%)
Feb 21, 2006	20.98	20.98	19.65	20.18	3,918,517	+0.80(+4.15%)
Feb 17, 2006	19.34	19.45	19.26	19.38	649,241	+0.03(+0.17%)
Feb 16, 2006	19.21	19.51	19.16	19.34	776,347	+0.17(+0.86%)
Feb 15, 2006	18.85	19.25	18.81	19.18	655,988	+0.30(+1.61%)
Feb 14, 2006	18.86	19.00	18.76	18.87	689,941	+0.03(+0.17%)
Feb 13, 2006	18.82	18.91	18.72	18.84	1,008,576	-0.02(-0.12%)
Feb 10, 2006	18.72	18.90	18.59	18.87	1,467,594	+0.12(+0.64%)
Feb 09, 2006	18.84	19.04	18.70	18.75	1,056,023	-0.06(-0.29%)
Feb 08, 2006	18.77	18.85	18.73	18.80	1,084,100	+0.08(+0.42%)
Feb 07, 2006	18.76	18.97	18.51	18.72	1,227,529	-0.03(-0.17%)
Feb 06, 2006	18.52	18.79	18.38	18.76	1,651,505	+0.29(+1.57%)
Feb 03, 2006	18.49	18.70	18.42	18.47	2,467,464	-0.09(-0.50%)
Feb 02, 2006	18.88	18.88	18.49	18.56	2,344,058	-0.30(-1.61%)
Feb 01, 2006	18.93	18.98	18.86	18.86	2,615,464	-0.00(-0.02%)
Jan 31, 2006	18.82	18.99	18.77	18.87	3,069,476	-0.19(-0.99%)
Jan 30, 2006	19.35	19.35	19.03	19.05	2,768,688	-0.34(-1.78%)
Jan 27, 2006	19.44	19.68	19.39	19.40	1,447,135	+0.08(+0.40%)
Jan 26, 2006	19.11	19.32	19.02	19.32	2,148,176	+0.30(+1.57%)
Jan 25, 2006	19.60	19.60	18.93	19.02	2,732,123	-0.53(-2.70%)
Jan 24, 2006	19.54	19.62	19.35	19.55	1,587,082	+0.04(+0.21%)
Jan 23, 2006	19.48	19.72	19.48	19.51	1,913,988	+0.03(+0.16%)
Jan 20, 2006	19.76	19.79	19.47	19.48	1,812,347	-0.28(-1.44%)
Jan 19, 2006	19.80	19.82	19.48	19.76	1,657,817	-0.03(-0.16%)
Jan 18, 2006	19.81	19.87	19.62	19.79	1,363,558	-0.01(-0.07%)
Jan 17, 2006	19.74	19.83	19.54	19.81	1,976,670	-0.03(-0.14%)
Jan 13, 2006	19.27	19.99	19.27	19.83	5,210,470	+0.76(+4.00%)
Jan 12, 2006	19.02	19.10	18.91	19.07	2,280,941	+0.08(+0.44%)
Jan 11, 2006	18.78	19.12	18.72	18.99	3,454,058	+0.31(+1.67%)
Jan 10, 2006	18.79	18.88	18.61	18.68	5,964,399	-0.48(-2.52%)
Jan 09, 2006	19.02	19.55	18.95	19.16	5,774,829	-0.06(-0.29%)
Jan 06, 2006	18.73	19.21	18.68	19.21	4,320,294	+0.48(+2.58%)
Jan 05, 2006	18.19	18.81	17.94	18.73	2,830,499	+0.56(+3.09%)
Jan 04, 2006	18.23	18.61	18.08	18.17	2,808,299	+0.06(+0.30%)

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.