Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	19.91	20.08	19.84	19.84	85,199,392	-0.01(-0.07%)
Mar 30, 2006	19.71	19.97	19.69	19.86	74,892,800	+0.15(+0.78%)
Mar 29, 2006	19.65	19.83	19.63	19.70	72,888,192	+0.09(+0.45%)
Mar 28, 2006	19.70	19.84	19.55	19.62	80,252,792	-0.08(-0.41%)
Mar 27, 2006	19.70	19.91	19.69	19.70	82,156,368	+0.00(+0.00%)
Mar 24, 2006	19.48	19.84	19.41	19.70	94,847,576	+0.12(+0.60%)
Mar 23, 2006	19.75	19.76	19.44	19.58	101,198,488	-0.22(-1.10%)
Mar 22, 2006	19.75	20.05	19.54	19.80	200,257,376	-0.43(-2.13%)
Mar 21, 2006	20.39	20.58	20.18	20.23	99,549,120	-0.11(-0.54%)
Mar 20, 2006	19.69	20.41	20.18	20.34	92,010,256	+0.28(+1.42%)
Mar 17, 2006	19.97	20.17	19.89	20.05	165,407,872	+0.17(+0.84%)
Mar 16, 2006	19.94	20.04	19.85	19.89	101,197,848	-0.07(-0.33%)
Mar 15, 2006	19.83	20.02	19.70	19.95	78,382,576	+0.09(+0.48%)
Mar 14, 2006	19.72	19.97	19.68	19.86	54,851,648	+0.09(+0.44%)
Mar 13, 2006	19.82	19.90	19.64	19.77	55,324,296	-0.04(-0.22%)
Mar 10, 2006	19.73	19.85	19.60	19.81	56,634,644	+0.12(+0.63%)
Mar 09, 2006	19.89	19.99	19.69	19.69	62,235,096	-0.18(-0.92%)
Mar 08, 2006	19.68	20.05	19.67	19.87	78,918,624	+0.14(+0.70%)
Mar 07, 2006	19.62	19.76	19.55	19.73	70,805,704	+0.09(+0.48%)
Mar 06, 2006	19.63	19.80	19.56	19.64	61,709,832	+0.00(+0.00%)
Mar 03, 2006	19.55	19.81	19.50	19.64	62,032,216	-0.03(-0.15%)
Mar 02, 2006	19.70	19.76	19.62	19.67	57,392,436	-0.12(-0.63%)
Mar 01, 2006	19.67	19.83	19.65	19.79	72,776,208	+0.20(+1.00%)
Feb 28, 2006	19.72	19.91	19.59	19.59	89,188,008	-0.13(-0.67%)
Feb 27, 2006	19.51	19.88	19.45	19.72	70,412,240	+0.31(+1.58%)
Feb 24, 2006	19.39	19.50	19.34	19.42	61,376,132	-0.02(-0.11%)
Feb 23, 2006	19.49	19.61	19.35	19.44	64,958,608	-0.04(-0.22%)
Feb 22, 2006	19.35	19.59	19.30	19.48	59,030,592	+0.13(+0.68%)
Feb 21, 2006	19.48	19.48	19.21	19.35	68,864,528	-0.12(-0.60%)
Feb 17, 2006	19.49	19.55	19.37	19.47	56,920,112	-0.08(-0.41%)
Feb 16, 2006	19.58	19.62	19.37	19.55	67,894,712	-0.05(-0.26%)
Feb 15, 2006	19.40	19.64	19.32	19.60	86,134,472	+0.17(+0.86%)
Feb 14, 2006	19.26	19.46	19.21	19.43	80,134,032	+0.19(+0.98%)
Feb 13, 2006	19.42	19.47	19.21	19.24	64,052,208	-0.22(-1.12%)
Feb 10, 2006	19.41	19.61	19.33	19.46	71,483,432	+0.02(+0.11%)
Feb 09, 2006	19.66	19.71	19.43	19.44	72,492,400	-0.18(-0.93%)
Feb 08, 2006	19.70	19.75	19.48	19.62	71,031,112	-0.02(-0.11%)
Feb 07, 2006	19.65	19.80	19.55	19.64	98,967,240	-0.17(-0.85%)
Feb 06, 2006	20.06	20.08	19.75	19.81	82,520,360	-0.27(-1.34%)
Feb 03, 2006	20.04	20.20	19.94	20.08	102,883,224	-0.10(-0.51%)
Feb 02, 2006	20.40	20.41	20.09	20.18	75,525,392	-0.26(-1.28%)
Feb 01, 2006	20.39	20.47	20.24	20.45	93,852,392	-0.08(-0.39%)
Jan 31, 2006	20.35	20.69	20.32	20.53	130,063,248	+0.11(+0.54%)
Jan 30, 2006	20.29	20.55	20.26	20.42	142,620,576	+0.15(+0.76%)
Jan 27, 2006	19.86	20.38	19.83	20.26	184,478,672	+0.94(+4.87%)
Jan 26, 2006	19.37	19.48	19.19	19.32	95,333,824	+0.07(+0.38%)
Jan 25, 2006	19.26	19.37	19.13	19.25	81,009,880	+0.09(+0.46%)
Jan 24, 2006	19.21	19.29	19.12	19.16	86,452,736	-0.05(-0.27%)
Jan 23, 2006	19.31	19.35	19.18	19.21	65,723,316	-0.04(-0.23%)
Jan 20, 2006	19.68	19.70	19.15	19.26	108,641,968	-0.44(-2.26%)
Jan 19, 2006	19.59	19.86	19.58	19.70	82,802,024	+0.14(+0.71%)
Jan 18, 2006	19.50	19.67	19.47	19.56	71,990,264	-0.12(-0.59%)
Jan 17, 2006	19.62	19.83	19.62	19.68	80,324,400	-0.15(-0.74%)
Jan 13, 2006	19.71	19.87	19.70	19.83	56,841,608	+0.04(+0.18%)
Jan 12, 2006	19.87	19.88	19.67	19.79	63,075,340	-0.11(-0.55%)
Jan 11, 2006	19.70	19.97	19.62	19.90	96,162,248	+0.21(+1.07%)
Jan 10, 2006	19.43	19.70	19.39	19.69	89,032,120	+0.10(+0.52%)
Jan 09, 2006	19.64	19.74	19.51	19.59	76,282,280	-0.04(-0.19%)
Jan 06, 2006	19.60	19.69	19.32	19.62	138,456,832	-0.06(-0.30%)
Jan 05, 2006	19.64	19.78	19.62	19.68	66,162,064	+0.01(+0.07%)
Jan 04, 2006	19.52	19.75	19.52	19.67	79,505,560	+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.