Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	20.03	20.12	20.00	20.03	12,015,382	+0.01(+0.03%)
Mar 30, 2006	20.07	20.20	19.98	20.02	13,214,223	-0.12(-0.61%)
Mar 29, 2006	20.09	20.19	20.01	20.14	8,649,170	+0.09(+0.46%)
Mar 28, 2006	20.22	20.28	20.01	20.05	18,335,948	-0.17(-0.82%)
Mar 27, 2006	20.22	20.25	20.16	20.22	10,882,855	-0.01(-0.06%)
Mar 24, 2006	20.19	20.30	20.14	20.23	15,958,097	-0.01(-0.03%)
Mar 23, 2006	20.28	20.29	20.17	20.24	13,220,561	-0.10(-0.48%)
Mar 22, 2006	20.18	20.35	20.14	20.33	11,786,862	+0.16(+0.79%)
Mar 21, 2006	20.36	20.37	20.15	20.17	14,012,095	-0.20(-1.00%)
Mar 20, 2006	20.34	20.41	20.27	20.38	11,954,758	+0.01(+0.06%)
Mar 17, 2006	20.32	20.37	20.29	20.37	11,543,225	-0.05(-0.24%)
Mar 16, 2006	20.41	20.50	20.40	20.41	18,497,668	+0.07(+0.33%)
Mar 15, 2006	20.29	20.38	20.21	20.35	31,526,604	+0.02(+0.12%)
Mar 14, 2006	20.10	20.32	20.09	20.32	23,025,988	+0.23(+1.16%)
Mar 13, 2006	20.14	20.19	20.03	20.09	17,053,730	+0.01(+0.03%)
Mar 10, 2006	19.97	20.12	19.90	20.08	12,682,416	+0.18(+0.90%)
Mar 09, 2006	20.03	20.09	19.89	19.90	10,483,676	-0.12(-0.61%)
Mar 08, 2006	20.03	20.07	19.90	20.03	13,688,168	+0.01(+0.06%)
Mar 07, 2006	19.93	20.03	19.87	20.01	35,227,308	+0.06(+0.31%)
Mar 06, 2006	20.01	20.06	19.89	19.95	21,031,388	-0.06(-0.28%)
Mar 03, 2006	20.00	20.13	19.95	20.01	17,885,246	-0.05(-0.25%)
Mar 02, 2006	20.09	20.09	19.97	20.06	23,720,652	-0.12(-0.61%)
Mar 01, 2006	20.14	20.18	20.08	20.18	8,883,542	+0.10(+0.52%)
Feb 28, 2006	20.27	20.23	20.02	20.08	23,154,226	-0.20(-0.97%)
Feb 27, 2006	20.24	20.33	20.24	20.27	15,493,417	+0.04(+0.18%)
Feb 24, 2006	20.20	20.30	20.14	20.24	12,330,371	+0.04(+0.21%)
Feb 23, 2006	20.27	20.33	20.10	20.19	12,049,189	-0.07(-0.36%)
Feb 22, 2006	20.05	20.29	19.94	20.27	29,568,736	+0.38(+1.89%)
Feb 21, 2006	19.92	20.01	19.87	19.89	19,215,738	-0.06(-0.31%)
Feb 17, 2006	20.03	20.07	19.89	19.95	12,507,694	-0.08(-0.40%)
Feb 16, 2006	19.90	20.03	19.88	20.03	12,776,522	+0.12(+0.59%)
Feb 15, 2006	19.82	19.93	19.75	19.92	21,976,028	+0.12(+0.59%)
Feb 14, 2006	19.60	19.88	19.58	19.80	24,649,688	+0.23(+1.19%)
Feb 13, 2006	19.60	19.62	19.48	19.57	23,802,570	-0.07(-0.38%)
Feb 10, 2006	19.50	19.65	19.41	19.64	8,649,008	+0.11(+0.57%)
Feb 09, 2006	19.49	19.67	19.48	19.53	10,461,896	+0.05(+0.25%)
Feb 08, 2006	19.33	19.50	19.33	19.48	14,888,633	+0.12(+0.64%)
Feb 07, 2006	19.45	19.53	19.35	19.36	11,971,661	-0.13(-0.66%)
Feb 06, 2006	19.41	19.50	19.41	19.49	12,050,164	+0.06(+0.28%)
Feb 03, 2006	19.57	19.58	19.31	19.43	20,161,514	-0.08(-0.41%)
Feb 02, 2006	19.63	19.66	19.48	19.51	23,432,320	-0.14(-0.69%)
Feb 01, 2006	19.63	19.74	19.55	19.65	17,790,814	-0.01(-0.06%)
Jan 31, 2006	19.74	19.79	19.63	19.66	21,313,708	-0.07(-0.37%)
Jan 30, 2006	19.77	19.79	19.73	19.73	9,617,377	-0.06(-0.31%)
Jan 27, 2006	19.75	19.97	19.68	19.79	16,377,919	+0.02(+0.09%)
Jan 26, 2006	19.62	19.84	19.57	19.77	19,311,794	+0.33(+1.71%)
Jan 25, 2006	19.44	19.50	19.37	19.44	11,641,720	+0.04(+0.19%)
Jan 24, 2006	19.38	19.50	19.37	19.41	22,392,436	+0.09(+0.45%)
Jan 23, 2006	19.20	19.45	19.17	19.32	18,021,936	+0.05(+0.26%)
Jan 20, 2006	19.68	19.68	19.26	19.27	35,622,264	-0.41(-2.09%)
Jan 19, 2006	19.82	19.82	19.65	19.68	10,200,706	-0.06(-0.31%)
Jan 18, 2006	19.69	19.90	19.67	19.74	14,335,697	-0.06(-0.28%)
Jan 17, 2006	19.89	19.89	19.76	19.80	9,685,316	-0.21(-1.05%)
Jan 13, 2006	20.06	20.27	19.95	20.01	9,940,167	-0.01(-0.06%)
Jan 12, 2006	20.09	20.11	19.99	20.02	9,484,913	-0.14(-0.70%)
Jan 11, 2006	19.92	20.17	19.92	20.16	12,140,532	+0.11(+0.55%)
Jan 10, 2006	20.08	20.09	19.91	20.05	11,018,245	+0.02(+0.09%)
Jan 09, 2006	19.98	20.06	19.95	20.03	10,878,630	+0.06(+0.28%)
Jan 06, 2006	19.88	20.00	19.82	19.98	12,414,887	+0.12(+0.59%)
Jan 05, 2006	19.81	19.87	19.69	19.86	8,400,008	+0.07(+0.34%)
Jan 04, 2006	19.81	19.89	19.72	19.79	25,427,408	-0.02(-0.09%)

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.