Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.91	20.08	19.84	19.84	85,201,256	-0.01(-0.07%)
Mar 30, 2006	19.71	19.97	19.69	19.86	74,894,440	+0.15(+0.78%)
Mar 29, 2006	19.65	19.83	19.63	19.70	72,889,784	+0.09(+0.45%)
Mar 28, 2006	19.70	19.84	19.55	19.62	80,254,544	-0.08(-0.41%)
Mar 27, 2006	19.70	19.91	19.69	19.70	82,158,160	+0.00(+0.00%)
Mar 24, 2006	19.48	19.84	19.41	19.70	94,849,648	+0.12(+0.60%)
Mar 23, 2006	19.75	19.76	19.44	19.58	101,200,704	-0.22(-1.10%)
Mar 22, 2006	19.75	20.05	19.54	19.80	200,261,744	-0.43(-2.13%)
Mar 21, 2006	20.39	20.58	20.18	20.23	99,551,288	-0.11(-0.54%)
Mar 20, 2006	19.69	20.41	20.18	20.34	92,012,264	+0.28(+1.42%)
Mar 17, 2006	19.97	20.17	19.88	20.05	165,411,472	+0.17(+0.84%)
Mar 16, 2006	19.94	20.04	19.85	19.88	101,200,056	-0.07(-0.33%)
Mar 15, 2006	19.83	20.02	19.70	19.95	78,384,288	+0.09(+0.48%)
Mar 14, 2006	19.72	19.97	19.68	19.86	54,852,848	+0.09(+0.44%)
Mar 13, 2006	19.82	19.90	19.64	19.77	55,325,504	-0.04(-0.22%)
Mar 10, 2006	19.73	19.85	19.60	19.81	56,635,880	+0.12(+0.63%)
Mar 09, 2006	19.88	19.99	19.69	19.69	62,236,456	-0.18(-0.92%)
Mar 08, 2006	19.68	20.05	19.67	19.87	78,920,344	+0.14(+0.70%)
Mar 07, 2006	19.62	19.76	19.55	19.73	70,807,248	+0.09(+0.48%)
Mar 06, 2006	19.63	19.80	19.56	19.64	61,711,180	+0.00(+0.00%)
Mar 03, 2006	19.55	19.80	19.50	19.64	62,033,572	-0.03(-0.15%)
Mar 02, 2006	19.70	19.76	19.62	19.67	57,393,688	-0.12(-0.63%)
Mar 01, 2006	19.67	19.83	19.65	19.79	72,777,800	+0.20(+1.00%)
Feb 28, 2006	19.72	19.91	19.59	19.59	89,189,952	-0.13(-0.67%)
Feb 27, 2006	19.51	19.88	19.45	19.72	70,413,776	+0.31(+1.58%)
Feb 24, 2006	19.39	19.50	19.34	19.42	61,377,472	-0.02(-0.11%)
Feb 23, 2006	19.49	19.61	19.35	19.44	64,960,024	-0.04(-0.22%)
Feb 22, 2006	19.35	19.59	19.30	19.48	59,031,880	+0.13(+0.68%)
Feb 21, 2006	19.48	19.48	19.21	19.35	68,866,032	-0.12(-0.60%)
Feb 17, 2006	19.49	19.55	19.37	19.47	56,921,356	-0.08(-0.41%)
Feb 16, 2006	19.58	19.62	19.37	19.55	67,896,200	-0.05(-0.26%)
Feb 15, 2006	19.40	19.64	19.32	19.60	86,136,352	+0.17(+0.86%)
Feb 14, 2006	19.26	19.45	19.21	19.43	80,135,784	+0.19(+0.99%)
Feb 13, 2006	19.42	19.47	19.21	19.24	64,053,608	-0.22(-1.12%)
Feb 10, 2006	19.41	19.61	19.33	19.46	71,484,992	+0.02(+0.11%)
Feb 09, 2006	19.66	19.71	19.43	19.44	72,493,984	-0.18(-0.93%)
Feb 08, 2006	19.70	19.75	19.48	19.62	71,032,664	-0.02(-0.11%)
Feb 07, 2006	19.65	19.80	19.55	19.64	98,969,400	-0.17(-0.85%)
Feb 06, 2006	20.06	20.08	19.75	19.81	82,522,160	-0.27(-1.34%)
Feb 03, 2006	20.04	20.20	19.94	20.08	102,885,472	-0.10(-0.51%)
Feb 02, 2006	20.40	20.41	20.09	20.18	75,527,040	-0.26(-1.28%)
Feb 01, 2006	20.39	20.47	20.24	20.45	93,854,448	-0.08(-0.39%)
Jan 31, 2006	20.35	20.69	20.32	20.53	130,066,088	+0.11(+0.54%)
Jan 30, 2006	20.29	20.55	20.26	20.42	142,623,696	+0.15(+0.76%)
Jan 27, 2006	19.86	20.38	19.83	20.26	184,482,704	+0.94(+4.87%)
Jan 26, 2006	19.37	19.48	19.18	19.32	95,335,912	+0.07(+0.38%)
Jan 25, 2006	19.26	19.37	19.13	19.25	81,011,648	+0.09(+0.46%)
Jan 24, 2006	19.21	19.29	19.12	19.16	86,454,624	-0.05(-0.27%)
Jan 23, 2006	19.31	19.35	19.18	19.21	65,724,752	-0.04(-0.23%)
Jan 20, 2006	19.68	19.70	19.15	19.26	108,644,336	-0.44(-2.26%)
Jan 19, 2006	19.59	19.86	19.58	19.70	82,803,832	+0.14(+0.71%)
Jan 18, 2006	19.50	19.67	19.47	19.56	71,991,840	-0.12(-0.59%)
Jan 17, 2006	19.62	19.83	19.62	19.68	80,326,152	-0.15(-0.74%)
Jan 13, 2006	19.71	19.87	19.70	19.83	56,842,852	+0.04(+0.18%)
Jan 12, 2006	19.87	19.88	19.67	19.79	63,076,716	-0.11(-0.55%)
Jan 11, 2006	19.70	19.97	19.62	19.90	96,164,352	+0.21(+1.07%)
Jan 10, 2006	19.43	19.70	19.39	19.69	89,034,056	+0.10(+0.52%)
Jan 09, 2006	19.64	19.74	19.51	19.59	76,283,944	-0.04(-0.19%)
Jan 06, 2006	19.60	19.69	19.32	19.62	138,459,840	-0.06(-0.30%)
Jan 05, 2006	19.64	19.78	19.62	19.68	66,163,508	+0.01(+0.07%)
Jan 04, 2006	19.52	19.75	19.52	19.67	79,507,296	+0.09(+0.48%)

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.