Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.43	19.55	19.34	19.44	1,858,987	-0.03(-0.14%)
Mar 30, 2006	19.34	19.53	19.30	19.46	1,825,633	+0.06(+0.33%)
Mar 29, 2006	19.22	19.47	19.22	19.40	1,429,140	+0.10(+0.54%)
Mar 28, 2006	19.43	19.44	19.18	19.29	2,359,297	-0.17(-0.88%)
Mar 27, 2006	19.47	19.52	19.44	19.47	1,965,896	-0.03(-0.16%)
Mar 24, 2006	19.45	19.53	19.39	19.50	2,189,876	+0.01(+0.05%)
Mar 23, 2006	19.21	19.49	19.20	19.49	2,999,870	+0.25(+1.29%)
Mar 22, 2006	19.07	19.27	19.06	19.24	2,356,646	+0.13(+0.69%)
Mar 21, 2006	18.90	19.35	18.90	19.11	3,789,763	+0.22(+1.17%)
Mar 20, 2006	18.79	18.95	18.79	18.89	1,519,925	+0.16(+0.87%)
Mar 17, 2006	18.61	18.86	18.60	18.72	2,946,194	+0.05(+0.24%)
Mar 16, 2006	18.79	18.88	18.60	18.68	2,581,951	-0.11(-0.58%)
Mar 15, 2006	18.89	18.99	18.78	18.79	3,270,457	-0.09(-0.50%)
Mar 14, 2006	18.99	19.05	18.88	18.88	2,842,819	-0.07(-0.38%)
Mar 13, 2006	19.29	19.38	18.94	18.96	1,977,162	-0.16(-0.83%)
Mar 10, 2006	19.01	19.16	18.87	19.11	1,292,632	+0.25(+1.32%)
Mar 09, 2006	18.75	19.07	18.73	18.86	1,756,716	+0.06(+0.31%)
Mar 08, 2006	18.70	18.88	18.57	18.81	1,595,247	+0.00(+0.00%)
Mar 07, 2006	18.69	18.86	18.63	18.81	1,844,408	+0.11(+0.58%)
Mar 06, 2006	18.92	18.98	18.65	18.70	2,010,516	-0.13(-0.67%)
Mar 03, 2006	18.92	18.97	18.68	18.82	2,865,349	-0.15(-0.81%)
Mar 02, 2006	19.22	19.24	18.93	18.98	2,783,842	-0.31(-1.62%)
Mar 01, 2006	19.35	19.50	19.29	19.29	2,027,082	-0.06(-0.30%)
Feb 28, 2006	19.49	19.54	19.31	19.35	1,822,540	-0.14(-0.70%)
Feb 27, 2006	19.42	19.63	19.37	19.49	2,013,608	+0.04(+0.19%)
Feb 24, 2006	19.44	19.49	19.31	19.45	931,702	+0.04(+0.21%)
Feb 23, 2006	19.40	19.59	19.31	19.41	2,043,870	+0.07(+0.35%)
Feb 22, 2006	19.37	19.46	19.30	19.34	1,484,362	-0.02(-0.12%)
Feb 21, 2006	19.61	19.61	19.33	19.36	1,355,806	-0.18(-0.90%)
Feb 17, 2006	19.72	19.73	19.48	19.54	1,061,363	-0.09(-0.46%)
Feb 16, 2006	19.40	19.64	19.38	19.63	1,408,156	+0.23(+1.19%)
Feb 15, 2006	19.33	19.46	19.20	19.40	1,214,659	-0.04(-0.21%)
Feb 14, 2006	19.28	19.44	19.10	19.44	1,562,114	+0.19(+1.01%)
Feb 13, 2006	19.46	19.46	19.13	19.25	1,056,062	-0.22(-1.14%)
Feb 10, 2006	19.40	19.49	19.31	19.47	1,611,593	+0.01(+0.05%)
Feb 09, 2006	19.34	19.57	19.29	19.46	1,866,718	+0.08(+0.42%)
Feb 08, 2006	19.30	19.46	19.25	19.38	1,720,270	+0.04(+0.21%)
Feb 07, 2006	19.46	19.54	19.31	19.34	1,354,701	-0.13(-0.67%)
Feb 06, 2006	19.19	19.47	19.11	19.47	2,340,963	+0.24(+1.27%)
Feb 03, 2006	19.15	19.29	19.02	19.22	2,785,167	-0.05(-0.26%)
Feb 02, 2006	19.40	19.47	19.00	19.27	2,505,303	-0.19(-1.00%)
Feb 01, 2006	19.35	19.52	19.23	19.47	2,245,761	+0.12(+0.61%)
Jan 31, 2006	19.18	19.44	19.14	19.35	2,377,409	+0.10(+0.52%)
Jan 30, 2006	19.53	19.55	19.22	19.25	1,834,468	-0.31(-1.57%)
Jan 27, 2006	19.64	19.70	19.54	19.56	1,177,771	-0.04(-0.21%)
Jan 26, 2006	19.62	19.76	19.54	19.60	1,419,863	-0.02(-0.09%)
Jan 25, 2006	19.77	19.78	19.53	19.62	1,733,081	-0.16(-0.82%)
Jan 24, 2006	19.70	19.93	19.67	19.78	2,445,884	+0.09(+0.44%)
Jan 23, 2006	19.83	19.89	19.68	19.69	1,202,510	-0.09(-0.46%)
Jan 20, 2006	20.00	20.02	19.74	19.78	1,615,127	-0.23(-1.15%)
Jan 19, 2006	19.90	20.06	19.81	20.01	1,075,500	+0.14(+0.71%)
Jan 18, 2006	19.79	20.00	19.74	19.87	910,276	+0.04(+0.18%)
Jan 17, 2006	19.94	19.96	19.70	19.84	1,170,702	-0.16(-0.81%)
Jan 13, 2006	19.65	20.11	19.62	20.00	1,017,627	-0.02(-0.09%)
Jan 12, 2006	20.15	20.20	19.95	20.02	1,154,136	-0.11(-0.54%)
Jan 11, 2006	20.00	20.13	19.86	20.13	1,459,844	+0.19(+0.93%)
Jan 10, 2006	19.91	19.97	19.77	19.94	1,551,512	-0.11(-0.54%)
Jan 09, 2006	19.98	20.10	19.84	20.05	1,635,007	+0.03(+0.14%)
Jan 06, 2006	19.77	20.02	19.69	20.02	2,536,890	+0.37(+1.89%)
Jan 05, 2006	19.57	19.67	19.49	19.65	1,377,453	+0.11(+0.58%)
Jan 04, 2006	19.53	19.54	19.33	19.54	3,177,463	-0.01(-0.07%)

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.