Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.15	19.29	19.07	19.19	1,336,081	+0.05(+0.24%)
Mar 30, 2006	19.20	19.31	19.03	19.14	1,705,310	-0.10(-0.52%)
Mar 29, 2006	19.37	19.51	19.15	19.24	1,336,736	-0.12(-0.64%)
Mar 28, 2006	19.57	19.59	19.35	19.37	791,735	-0.20(-1.01%)
Mar 27, 2006	19.83	19.88	19.49	19.57	1,041,309	-0.27(-1.36%)
Mar 24, 2006	19.51	19.86	19.51	19.84	792,609	+0.34(+1.76%)
Mar 23, 2006	19.62	19.62	19.44	19.49	866,847	-0.04(-0.19%)
Mar 22, 2006	19.57	19.62	19.45	19.53	1,044,584	+0.05(+0.28%)
Mar 21, 2006	19.69	19.69	19.46	19.47	896,761	-0.20(-1.02%)
Mar 20, 2006	19.69	19.77	19.62	19.67	1,929,118	-0.02(-0.12%)
Mar 17, 2006	19.57	19.76	19.50	19.70	1,369,707	+0.22(+1.11%)
Mar 16, 2006	19.51	19.58	19.44	19.48	714,658	+0.02(+0.09%)
Mar 15, 2006	19.52	19.54	19.45	19.46	1,129,085	-0.09(-0.44%)
Mar 14, 2006	19.56	19.57	19.41	19.55	1,325,818	-0.08(-0.40%)
Mar 13, 2006	19.67	19.83	19.50	19.63	997,639	-0.03(-0.14%)
Mar 10, 2006	19.49	19.87	19.42	19.66	1,315,774	+0.16(+0.85%)
Mar 09, 2006	19.69	19.69	19.37	19.49	1,458,793	-0.22(-1.12%)
Mar 08, 2006	19.40	19.71	19.35	19.71	1,436,740	+0.32(+1.63%)
Mar 07, 2006	19.42	19.52	19.34	19.40	1,120,788	-0.05(-0.26%)
Mar 06, 2006	19.53	19.53	19.35	19.45	1,511,634	-0.08(-0.42%)
Mar 03, 2006	19.59	19.69	19.40	19.53	1,157,907	-0.07(-0.35%)
Mar 02, 2006	19.56	19.60	19.37	19.60	1,262,497	+0.04(+0.21%)
Mar 01, 2006	19.76	19.85	19.54	19.56	1,558,361	-0.16(-0.84%)
Feb 28, 2006	19.86	19.86	19.60	19.72	1,031,046	-0.14(-0.69%)
Feb 27, 2006	19.87	19.92	19.62	19.86	1,376,257	-0.02(-0.09%)
Feb 24, 2006	19.99	20.04	19.76	19.88	1,640,023	-0.11(-0.53%)
Feb 23, 2006	20.00	20.05	19.78	19.98	1,305,075	-0.03(-0.16%)
Feb 22, 2006	20.10	20.33	19.94	20.01	1,587,619	-0.10(-0.50%)
Feb 21, 2006	20.92	20.92	19.58	20.11	3,931,166	+0.80(+4.15%)
Feb 17, 2006	19.28	19.39	19.19	19.31	651,336	+0.03(+0.17%)
Feb 16, 2006	19.14	19.45	19.10	19.28	778,853	+0.16(+0.86%)
Feb 15, 2006	18.79	19.19	18.75	19.12	658,105	+0.30(+1.61%)
Feb 14, 2006	18.80	18.94	18.69	18.81	692,168	+0.03(+0.17%)
Feb 13, 2006	18.76	18.85	18.66	18.78	1,011,832	-0.02(-0.12%)
Feb 10, 2006	18.66	18.84	18.53	18.80	1,472,331	+0.12(+0.64%)
Feb 09, 2006	18.78	18.97	18.64	18.69	1,059,432	-0.05(-0.29%)
Feb 08, 2006	18.71	18.79	18.67	18.74	1,087,599	+0.08(+0.42%)
Feb 07, 2006	18.70	18.91	18.45	18.66	1,231,491	-0.03(-0.17%)
Feb 06, 2006	18.46	18.73	18.32	18.69	1,656,836	+0.29(+1.57%)
Feb 03, 2006	18.43	18.64	18.36	18.41	2,475,429	-0.09(-0.50%)
Feb 02, 2006	18.82	18.82	18.43	18.50	2,351,625	-0.30(-1.61%)
Feb 01, 2006	18.87	18.91	18.80	18.80	2,623,907	-0.00(-0.02%)
Jan 31, 2006	18.76	18.93	18.71	18.80	3,079,384	-0.19(-0.99%)
Jan 30, 2006	19.29	19.29	18.96	18.99	2,777,625	-0.34(-1.78%)
Jan 27, 2006	19.37	19.62	19.33	19.34	1,451,806	+0.08(+0.40%)
Jan 26, 2006	19.05	19.26	18.96	19.26	2,155,110	+0.30(+1.57%)
Jan 25, 2006	19.53	19.54	18.87	18.96	2,740,942	-0.53(-2.70%)
Jan 24, 2006	19.47	19.56	19.29	19.49	1,592,205	+0.04(+0.21%)
Jan 23, 2006	19.41	19.66	19.41	19.45	1,920,166	+0.03(+0.17%)
Jan 20, 2006	19.70	19.73	19.41	19.41	1,818,197	-0.28(-1.44%)
Jan 19, 2006	19.74	19.75	19.42	19.70	1,663,168	-0.03(-0.16%)
Jan 18, 2006	19.74	19.80	19.56	19.73	1,367,960	-0.01(-0.07%)
Jan 17, 2006	19.68	19.77	19.48	19.74	1,983,051	-0.03(-0.14%)
Jan 13, 2006	19.21	19.92	19.21	19.77	5,227,289	+0.76(+4.00%)
Jan 12, 2006	18.96	19.04	18.85	19.01	2,288,303	+0.08(+0.44%)
Jan 11, 2006	18.72	19.06	18.66	18.93	3,465,208	+0.31(+1.67%)
Jan 10, 2006	18.73	18.82	18.55	18.62	5,983,652	-0.48(-2.52%)
Jan 09, 2006	18.96	19.49	18.89	19.10	5,793,469	-0.05(-0.29%)
Jan 06, 2006	18.67	19.15	18.62	19.15	4,334,239	+0.48(+2.58%)
Jan 05, 2006	18.13	18.75	17.88	18.67	2,839,636	+0.56(+3.08%)
Jan 04, 2006	18.17	18.55	18.03	18.11	2,817,364	+0.05(+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.