Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.16	19.30	19.07	19.19	1,335,729	+0.05(+0.24%)
Mar 30, 2006	19.21	19.31	19.04	19.15	1,704,861	-0.10(-0.52%)
Mar 29, 2006	19.37	19.52	19.15	19.25	1,336,384	-0.12(-0.64%)
Mar 28, 2006	19.57	19.60	19.35	19.37	791,527	-0.20(-1.01%)
Mar 27, 2006	19.84	19.88	19.50	19.57	1,041,035	-0.27(-1.36%)
Mar 24, 2006	19.52	19.87	19.52	19.84	792,400	+0.34(+1.76%)
Mar 23, 2006	19.63	19.63	19.45	19.50	866,619	-0.04(-0.19%)
Mar 22, 2006	19.57	19.63	19.45	19.53	1,044,309	+0.05(+0.28%)
Mar 21, 2006	19.70	19.70	19.46	19.48	896,525	-0.20(-1.02%)
Mar 20, 2006	19.70	19.77	19.62	19.68	1,928,611	-0.02(-0.12%)
Mar 17, 2006	19.57	19.76	19.50	19.70	1,369,346	+0.22(+1.11%)
Mar 16, 2006	19.52	19.59	19.45	19.49	714,470	+0.02(+0.09%)
Mar 15, 2006	19.52	19.55	19.46	19.47	1,128,788	-0.09(-0.45%)
Mar 14, 2006	19.56	19.57	19.41	19.56	1,325,469	-0.08(-0.40%)
Mar 13, 2006	19.68	19.84	19.51	19.63	997,376	-0.03(-0.14%)
Mar 10, 2006	19.49	19.87	19.42	19.66	1,315,428	+0.16(+0.85%)
Mar 09, 2006	19.70	19.70	19.37	19.50	1,458,409	-0.22(-1.12%)
Mar 08, 2006	19.40	19.72	19.35	19.72	1,436,362	+0.32(+1.63%)
Mar 07, 2006	19.42	19.53	19.34	19.40	1,120,493	-0.05(-0.26%)
Mar 06, 2006	19.53	19.53	19.36	19.45	1,511,236	-0.08(-0.42%)
Mar 03, 2006	19.60	19.69	19.41	19.53	1,157,603	-0.07(-0.35%)
Mar 02, 2006	19.56	19.60	19.37	19.60	1,262,165	+0.04(+0.21%)
Mar 01, 2006	19.77	19.85	19.54	19.56	1,557,950	-0.16(-0.84%)
Feb 28, 2006	19.86	19.86	19.61	19.73	1,030,775	-0.14(-0.69%)
Feb 27, 2006	19.88	19.93	19.62	19.86	1,375,895	-0.02(-0.09%)
Feb 24, 2006	19.99	20.04	19.76	19.88	1,639,592	-0.11(-0.53%)
Feb 23, 2006	20.00	20.06	19.78	19.99	1,304,732	-0.03(-0.16%)
Feb 22, 2006	20.10	20.33	19.94	20.02	1,587,202	-0.10(-0.50%)
Feb 21, 2006	20.92	20.92	19.59	20.12	3,930,131	+0.80(+4.15%)
Feb 17, 2006	19.29	19.39	19.20	19.32	651,165	+0.03(+0.17%)
Feb 16, 2006	19.15	19.46	19.10	19.29	778,648	+0.16(+0.86%)
Feb 15, 2006	18.79	19.19	18.75	19.12	657,932	+0.30(+1.61%)
Feb 14, 2006	18.81	18.95	18.70	18.82	691,986	+0.03(+0.17%)
Feb 13, 2006	18.76	18.85	18.66	18.79	1,011,565	-0.02(-0.12%)
Feb 10, 2006	18.67	18.85	18.53	18.81	1,471,943	+0.12(+0.64%)
Feb 09, 2006	18.78	18.98	18.65	18.69	1,059,153	-0.05(-0.29%)
Feb 08, 2006	18.71	18.80	18.68	18.75	1,087,313	+0.08(+0.42%)
Feb 07, 2006	18.71	18.91	18.45	18.67	1,231,167	-0.03(-0.17%)
Feb 06, 2006	18.46	18.73	18.32	18.70	1,656,400	+0.29(+1.57%)
Feb 03, 2006	18.44	18.65	18.37	18.41	2,474,777	-0.09(-0.50%)
Feb 02, 2006	18.83	18.83	18.44	18.50	2,351,006	-0.30(-1.61%)
Feb 01, 2006	18.87	18.92	18.81	18.81	2,623,216	-0.00(-0.02%)
Jan 31, 2006	18.77	18.94	18.71	18.81	3,078,574	-0.19(-0.99%)
Jan 30, 2006	19.29	19.30	18.97	19.00	2,776,894	-0.34(-1.78%)
Jan 27, 2006	19.38	19.63	19.33	19.34	1,451,424	+0.08(+0.40%)
Jan 26, 2006	19.06	19.26	18.97	19.26	2,154,543	+0.30(+1.57%)
Jan 25, 2006	19.54	19.54	18.88	18.97	2,740,221	-0.53(-2.70%)
Jan 24, 2006	19.48	19.57	19.29	19.49	1,591,786	+0.04(+0.21%)
Jan 23, 2006	19.42	19.66	19.42	19.45	1,919,661	+0.03(+0.17%)
Jan 20, 2006	19.70	19.73	19.41	19.42	1,817,718	-0.28(-1.44%)
Jan 19, 2006	19.74	19.76	19.42	19.70	1,662,731	-0.03(-0.16%)
Jan 18, 2006	19.75	19.81	19.57	19.73	1,367,600	-0.01(-0.07%)
Jan 17, 2006	19.68	19.78	19.48	19.75	1,982,529	-0.03(-0.14%)
Jan 13, 2006	19.22	19.93	19.22	19.78	5,225,913	+0.76(+4.00%)
Jan 12, 2006	18.97	19.04	18.85	19.02	2,287,701	+0.08(+0.44%)
Jan 11, 2006	18.72	19.07	18.67	18.93	3,464,296	+0.31(+1.67%)
Jan 10, 2006	18.74	18.83	18.55	18.62	5,982,077	-0.48(-2.52%)
Jan 09, 2006	18.97	19.50	18.90	19.10	5,791,945	-0.06(-0.29%)
Jan 06, 2006	18.68	19.16	18.62	19.16	4,333,099	+0.48(+2.58%)
Jan 05, 2006	18.13	18.76	17.88	18.68	2,838,889	+0.56(+3.08%)
Jan 04, 2006	18.18	18.56	18.03	18.12	2,816,623	+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.