Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.78	19.88	19.35	19.46	86,898,216	-0.24(-1.22%)
Mar 30, 2006	19.90	20.03	19.65	19.70	70,646,792	-0.12(-0.61%)
Mar 29, 2006	19.61	19.96	19.51	19.82	78,987,120	+0.24(+1.23%)
Mar 28, 2006	19.75	19.86	19.56	19.58	72,692,256	-0.17(-0.86%)
Mar 27, 2006	19.62	19.92	19.62	19.75	60,288,584	+0.15(+0.77%)
Mar 24, 2006	19.75	19.82	19.31	19.60	60,440,144	-0.10(-0.51%)
Mar 23, 2006	19.98	20.16	19.69	19.70	84,379,504	-0.28(-1.40%)
Mar 22, 2006	19.66	20.04	19.60	19.98	84,953,800	+0.20(+1.01%)
Mar 21, 2006	19.79	20.32	19.60	19.78	124,265,264	+0.16(+0.82%)
Mar 20, 2006	19.45	19.95	19.45	19.62	58,653,660	+0.08(+0.41%)
Mar 17, 2006	19.74	19.77	19.40	19.54	110,830,392	-0.11(-0.56%)
Mar 16, 2006	20.05	20.08	19.64	19.65	66,060,424	-0.27(-1.36%)
Mar 15, 2006	19.79	19.97	19.73	19.92	69,793,392	+0.16(+0.81%)
Mar 14, 2006	19.73	19.90	19.64	19.76	69,374,728	+0.03(+0.15%)
Mar 13, 2006	19.95	20.50	19.69	19.73	80,529,808	-0.12(-0.60%)
Mar 10, 2006	19.83	20.02	19.78	19.85	61,506,760	+0.10(+0.51%)
Mar 09, 2006	20.05	20.16	19.73	19.75	69,747,408	-0.26(-1.30%)
Mar 08, 2006	20.01	20.19	19.82	20.01	82,851,504	-0.05(-0.25%)
Mar 07, 2006	20.15	20.20	19.83	20.06	90,709,824	-0.20(-0.99%)
Mar 06, 2006	20.43	20.56	20.23	20.26	73,127,392	-0.06(-0.30%)
Mar 03, 2006	19.97	20.48	19.86	20.32	202,812,896	-0.17(-0.83%)
Mar 02, 2006	20.68	20.84	20.38	20.49	86,243,752	-0.31(-1.49%)
Mar 01, 2006	20.73	21.00	20.67	20.80	80,768,600	+0.20(+0.97%)
Feb 28, 2006	20.52	21.01	20.50	20.60	93,248,328	+0.08(+0.39%)
Feb 27, 2006	20.47	20.79	20.43	20.52	87,190,040	+0.16(+0.79%)
Feb 24, 2006	20.19	20.53	20.13	20.36	73,156,864	+0.07(+0.34%)
Feb 23, 2006	20.18	20.49	19.88	20.29	85,301,064	+0.14(+0.70%)
Feb 22, 2006	20.42	20.45	19.90	20.15	138,569,152	-0.47(-2.29%)
Feb 21, 2006	20.66	20.75	20.50	20.62	67,231,728	+0.01(+0.05%)
Feb 17, 2006	21.01	21.04	20.56	20.61	116,633,016	-0.74(-3.47%)
Feb 16, 2006	21.36	21.45	21.18	21.35	70,979,000	+0.00(+0.00%)
Feb 15, 2006	21.35	21.47	21.21	21.35	67,189,456	-0.02(-0.09%)
Feb 14, 2006	21.18	21.47	21.13	21.37	60,128,136	+0.24(+1.14%)
Feb 13, 2006	21.18	21.44	21.07	21.13	65,890,220	-0.16(-0.75%)
Feb 10, 2006	21.02	21.34	20.81	21.29	83,022,320	+0.29(+1.38%)
Feb 09, 2006	20.77	21.25	20.72	21.00	81,804,096	+0.33(+1.60%)
Feb 08, 2006	20.78	20.84	20.54	20.67	77,605,936	+0.00(+0.00%)
Feb 07, 2006	20.62	20.94	20.52	20.67	95,307,424	+0.06(+0.29%)
Feb 06, 2006	20.85	20.85	20.50	20.61	66,859,928	-0.13(-0.63%)
Feb 03, 2006	21.14	21.17	20.73	20.74	101,410,792	-0.46(-2.17%)
Feb 02, 2006	21.56	21.68	21.18	21.20	87,473,824	-0.35(-1.62%)
Feb 01, 2006	21.24	21.59	21.23	21.55	71,661,040	+0.30(+1.39%)
Jan 31, 2006	21.69	21.71	21.25	21.25	79,338,696	-0.39(-1.82%)
Jan 30, 2006	21.83	21.93	21.59	21.65	60,422,240	-0.02(-0.09%)
Jan 27, 2006	21.49	21.90	21.55	21.67	75,188,792	+0.18(+0.84%)
Jan 26, 2006	21.40	21.75	21.27	21.49	101,982,152	+0.28(+1.32%)
Jan 25, 2006	21.40	21.42	21.10	21.21	110,314,256	-0.07(-0.33%)
Jan 24, 2006	21.53	21.59	21.24	21.28	107,252,752	-0.07(-0.33%)
Jan 23, 2006	21.92	21.93	21.10	21.35	155,108,624	-0.41(-1.88%)
Jan 20, 2006	22.41	22.47	21.75	21.76	155,487,792	-0.64(-2.86%)
Jan 19, 2006	22.80	22.87	22.39	22.40	196,356,896	-0.20(-0.88%)
Jan 18, 2006	22.86	23.06	22.36	22.60	282,080,800	-2.92(-11.45%)
Jan 17, 2006	25.59	25.75	25.32	25.52	88,383,600	-0.27(-1.05%)
Jan 13, 2006	25.96	26.18	25.54	25.79	46,309,928	-0.18(-0.69%)
Jan 12, 2006	26.05	26.52	25.87	25.97	54,026,600	-0.17(-0.65%)
Jan 11, 2006	26.13	26.33	25.90	26.14	53,003,636	+0.02(+0.08%)
Jan 10, 2006	26.29	26.41	25.92	26.12	47,033,484	-0.35(-1.32%)
Jan 09, 2006	26.39	26.51	26.09	26.47	39,461,728	+0.16(+0.61%)
Jan 06, 2006	26.48	26.63	26.21	26.31	45,703,308	+0.04(+0.15%)
Jan 05, 2006	25.93	26.47	25.91	26.27	54,889,596	+0.36(+1.39%)
Jan 04, 2006	25.60	25.94	25.59	25.91	46,189,648	+0.34(+1.33%)

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.