Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	22.05	22.12	21.68	21.91	8,043,776	+0.06(+0.28%)
Mar 30, 2006	21.78	22.41	21.55	21.85	7,614,605	+0.32(+1.50%)
Mar 29, 2006	21.01	21.56	21.01	21.53	8,347,879	+0.77(+3.70%)
Mar 28, 2006	20.84	21.55	20.76	20.76	13,662,570	-1.01(-4.66%)
Mar 27, 2006	21.81	22.06	21.53	21.78	7,269,845	-0.34(-1.54%)
Mar 24, 2006	22.02	22.25	21.91	22.12	4,431,005	+0.21(+0.95%)
Mar 23, 2006	22.38	22.43	21.69	21.91	6,028,092	-0.27(-1.24%)
Mar 22, 2006	21.80	22.20	21.80	22.18	2,764,638	+0.40(+1.84%)
Mar 21, 2006	22.47	22.47	21.76	21.78	6,940,765	-0.79(-3.50%)
Mar 20, 2006	22.73	22.89	22.34	22.57	3,354,794	-0.13(-0.56%)
Mar 17, 2006	22.82	22.89	22.49	22.70	5,197,826	-0.20(-0.89%)
Mar 16, 2006	23.08	23.17	22.69	22.90	7,082,789	-0.02(-0.10%)
Mar 15, 2006	22.57	22.95	22.46	22.92	7,855,444	+0.54(+2.43%)
Mar 14, 2006	21.67	22.39	21.58	22.38	6,451,612	+0.69(+3.16%)
Mar 13, 2006	21.79	22.05	21.53	21.69	6,238,485	+0.03(+0.13%)
Mar 10, 2006	21.14	21.84	18.75	21.67	7,483,155	+0.58(+2.76%)
Mar 09, 2006	21.94	22.08	20.99	21.08	7,662,189	-0.55(-2.56%)
Mar 08, 2006	21.54	21.78	20.86	21.64	14,257,466	-0.32(-1.45%)
Mar 07, 2006	22.23	22.26	21.53	21.96	11,189,637	-0.83(-3.63%)
Mar 06, 2006	23.53	23.63	22.63	22.78	5,913,233	-0.78(-3.31%)
Mar 03, 2006	23.29	23.68	23.24	23.56	4,473,485	-0.10(-0.42%)
Mar 02, 2006	23.56	23.68	23.35	23.66	3,892,444	+0.13(+0.56%)
Mar 01, 2006	22.82	23.70	22.80	23.53	4,346,410	+0.93(+4.10%)
Feb 28, 2006	22.94	23.04	22.49	22.60	4,330,913	-0.34(-1.48%)
Feb 27, 2006	23.26	23.28	22.90	22.94	3,979,226	-0.20(-0.88%)
Feb 24, 2006	23.03	23.25	22.98	23.15	2,626,260	+0.15(+0.67%)
Feb 23, 2006	22.99	23.03	22.66	22.99	5,010,222	+0.14(+0.60%)
Feb 22, 2006	22.81	23.10	22.71	22.86	3,319,972	+0.15(+0.68%)
Feb 21, 2006	23.44	23.48	22.61	22.70	5,408,583	-0.39(-1.69%)
Feb 17, 2006	23.59	23.59	22.95	23.09	4,336,383	-0.05(-0.24%)
Feb 16, 2006	22.59	23.17	22.19	23.15	8,429,922	+1.04(+4.71%)
Feb 15, 2006	21.81	22.24	21.73	22.10	7,422,079	+0.35(+1.61%)
Feb 14, 2006	21.23	21.79	21.17	21.75	5,182,693	+0.48(+2.27%)
Feb 13, 2006	21.60	21.78	21.13	21.27	4,871,480	-0.39(-1.82%)
Feb 10, 2006	22.29	22.29	21.51	21.67	5,235,018	-0.04(-0.18%)
Feb 09, 2006	21.61	21.97	21.57	21.70	6,936,754	+0.04(+0.18%)
Feb 08, 2006	21.89	21.89	21.20	21.67	6,465,832	+0.24(+1.13%)
Feb 07, 2006	22.02	22.06	21.32	21.42	4,628,453	-0.91(-4.05%)
Feb 06, 2006	21.97	22.33	21.97	22.33	3,728,542	+0.60(+2.75%)
Feb 03, 2006	21.26	22.02	21.06	21.73	10,245,059	-0.13(-0.58%)
Feb 02, 2006	22.61	22.61	21.64	21.86	7,950,613	-0.55(-2.47%)
Feb 01, 2006	22.67	22.67	22.34	22.41	5,397,279	-0.26(-1.16%)
Jan 31, 2006	22.38	22.76	22.15	22.67	4,481,871	+0.25(+1.10%)
Jan 30, 2006	22.17	22.48	21.94	22.43	3,584,877	+0.28(+1.26%)
Jan 27, 2006	22.52	22.71	21.99	22.15	8,114,697	-0.18(-0.79%)
Jan 26, 2006	21.74	22.44	21.71	22.32	6,199,287	+0.80(+3.69%)
Jan 25, 2006	21.97	21.99	21.34	21.53	4,562,090	-0.19(-0.88%)
Jan 24, 2006	21.62	21.78	21.53	21.72	5,655,256	+0.60(+2.83%)
Jan 23, 2006	20.93	21.12	20.66	21.12	4,812,410	+0.48(+2.31%)
Jan 20, 2006	21.22	21.23	20.58	20.65	5,824,628	-0.37(-1.77%)
Jan 19, 2006	20.42	21.06	20.37	21.02	6,346,416	+0.97(+4.84%)
Jan 18, 2006	19.86	20.11	19.82	20.05	3,603,655	-0.29(-1.43%)
Jan 17, 2006	20.82	20.95	20.11	20.34	5,188,527	-0.34(-1.64%)
Jan 13, 2006	20.57	20.69	20.46	20.68	3,517,055	+0.09(+0.43%)
Jan 12, 2006	20.90	21.12	20.46	20.59	3,782,690	+0.09(+0.43%)
Jan 11, 2006	20.39	20.57	20.29	20.50	2,903,198	+0.24(+1.19%)
Jan 10, 2006	19.98	20.29	19.89	20.26	3,991,441	-0.25(-1.23%)
Jan 09, 2006	20.31	20.54	20.17	20.51	4,047,230	+0.41(+2.02%)
Jan 06, 2006	19.98	20.18	19.93	20.11	4,941,489	+0.42(+2.12%)
Jan 05, 2006	19.74	19.74	19.56	19.69	4,313,229	+0.08(+0.42%)
Jan 04, 2006	19.31	19.69	19.25	19.61	5,758,811	+0.50(+2.64%)

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.