Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.31	24.44	24.14	24.31	425,544	+0.00(+0.00%)
Mar 30, 2006	24.56	24.61	24.22	24.31	604,905	-0.01(-0.03%)
Mar 29, 2006	23.82	24.39	23.79	24.32	1,116,285	+0.51(+2.13%)
Mar 28, 2006	24.25	24.28	23.79	23.81	636,220	-0.39(-1.63%)
Mar 27, 2006	24.32	24.32	24.07	24.21	808,031	-0.21(-0.85%)
Mar 24, 2006	24.89	24.91	24.25	24.41	1,327,520	-0.54(-2.18%)
Mar 23, 2006	25.11	25.39	24.84	24.96	1,384,418	-0.88(-3.41%)
Mar 22, 2006	25.79	25.99	25.72	25.84	611,196	-0.01(-0.03%)
Mar 21, 2006	26.14	26.22	25.81	25.84	576,246	-0.36(-1.39%)
Mar 20, 2006	26.39	26.45	26.16	26.21	370,883	-0.18(-0.68%)
Mar 17, 2006	26.31	26.45	26.14	26.39	592,603	+0.12(+0.46%)
Mar 16, 2006	26.47	26.53	26.14	26.27	348,655	-0.15(-0.57%)
Mar 15, 2006	26.14	26.47	26.02	26.42	337,332	+0.34(+1.32%)
Mar 14, 2006	25.65	26.20	25.61	26.07	465,806	+0.36(+1.42%)
Mar 13, 2006	25.83	25.92	25.68	25.71	704,021	-0.06(-0.25%)
Mar 10, 2006	25.82	26.07	25.66	25.77	754,488	-0.08(-0.30%)
Mar 09, 2006	25.77	26.11	25.74	25.85	424,286	+0.07(+0.28%)
Mar 08, 2006	26.15	26.15	25.50	25.78	520,746	-0.46(-1.74%)
Mar 07, 2006	26.62	26.64	26.14	26.24	327,965	-0.47(-1.77%)
Mar 06, 2006	27.14	27.22	26.57	26.71	257,927	-0.33(-1.22%)
Mar 03, 2006	26.99	27.27	26.89	27.04	655,092	+0.09(+0.32%)
Mar 02, 2006	26.70	26.95	26.59	26.95	399,682	+0.22(+0.83%)
Mar 01, 2006	26.47	27.02	26.44	26.73	415,339	+0.25(+0.95%)
Feb 28, 2006	26.72	26.75	26.22	26.48	313,147	-0.24(-0.91%)
Feb 27, 2006	26.45	26.80	26.41	26.72	308,673	+0.34(+1.30%)
Feb 24, 2006	26.25	26.47	26.04	26.38	200,050	+0.10(+0.38%)
Feb 23, 2006	26.47	26.70	26.09	26.28	537,382	-0.19(-0.70%)
Feb 22, 2006	26.47	26.72	26.37	26.47	362,076	-0.11(-0.40%)
Feb 21, 2006	26.95	26.95	26.50	26.57	499,357	-0.28(-1.04%)
Feb 17, 2006	26.72	26.86	26.71	26.85	375,357	+0.15(+0.56%)
Feb 16, 2006	26.86	27.12	26.70	26.70	472,097	-0.12(-0.45%)
Feb 15, 2006	26.72	26.92	26.38	26.82	746,520	+0.31(+1.19%)
Feb 14, 2006	26.07	26.63	25.88	26.51	540,178	+0.44(+1.70%)
Feb 13, 2006	26.18	26.22	25.83	26.07	398,843	-0.21(-0.79%)
Feb 10, 2006	26.20	26.40	25.97	26.27	510,681	-0.03(-0.11%)
Feb 09, 2006	26.65	26.75	26.27	26.30	521,865	-0.23(-0.86%)
Feb 08, 2006	26.58	26.65	26.29	26.53	815,860	-0.03(-0.11%)
Feb 07, 2006	26.97	27.13	26.52	26.56	789,997	-0.62(-2.29%)
Feb 06, 2006	26.86	27.29	26.86	27.18	770,565	+0.26(+0.96%)
Feb 03, 2006	27.35	27.35	26.73	26.92	1,057,570	-0.61(-2.21%)
Feb 02, 2006	26.47	27.57	25.85	27.53	2,286,114	-0.15(-0.54%)
Feb 01, 2006	27.83	27.90	27.21	27.68	465,387	-0.37(-1.33%)
Jan 31, 2006	27.25	28.05	27.10	28.05	660,964	+0.69(+2.51%)
Jan 30, 2006	27.53	27.79	27.37	27.37	473,495	-0.15(-0.55%)
Jan 27, 2006	28.02	28.22	27.47	27.52	820,333	-0.50(-1.79%)
Jan 26, 2006	27.86	28.26	27.82	28.02	816,978	+0.21(+0.77%)
Jan 25, 2006	27.90	28.07	27.60	27.80	823,828	-0.08(-0.28%)
Jan 24, 2006	27.15	27.91	27.15	27.88	454,343	+0.73(+2.69%)
Jan 23, 2006	26.88	27.35	26.72	27.15	331,740	+0.29(+1.09%)
Jan 20, 2006	27.65	27.65	26.70	26.86	498,379	-0.86(-3.10%)
Jan 19, 2006	27.08	27.85	26.98	27.72	475,871	+0.71(+2.62%)
Jan 18, 2006	26.82	27.05	26.70	27.01	466,225	-0.07(-0.26%)
Jan 17, 2006	26.82	27.10	26.65	27.08	322,094	+0.08(+0.29%)
Jan 13, 2006	26.61	27.02	26.60	27.00	345,580	+0.36(+1.37%)
Jan 12, 2006	26.95	26.97	26.63	26.64	297,769	-0.46(-1.69%)
Jan 11, 2006	26.92	27.10	26.73	27.10	994,661	+0.17(+0.64%)
Jan 10, 2006	26.67	27.00	26.46	26.92	498,239	+0.19(+0.70%)
Jan 09, 2006	26.95	27.08	26.67	26.74	682,772	-0.27(-1.01%)
Jan 06, 2006	26.75	27.14	26.68	27.01	654,253	+0.33(+1.23%)
Jan 05, 2006	26.41	26.78	26.15	26.68	836,550	+0.31(+1.17%)
Jan 04, 2006	26.45	26.82	26.23	26.37	506,487	-0.19(-0.70%)

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.