Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.62	32.83	32.55	32.75	42,545	+0.06(+0.19%)
Mar 30, 2006	32.65	32.93	32.65	32.69	80,635	-0.04(-0.13%)
Mar 29, 2006	32.48	32.85	32.48	32.73	31,992	+0.09(+0.27%)
Mar 28, 2006	32.79	32.96	32.21	32.64	39,273	-0.08(-0.23%)
Mar 27, 2006	32.74	32.80	32.69	32.72	22,066	-0.10(-0.31%)
Mar 24, 2006	32.86	32.88	32.63	32.82	55,310	-0.06(-0.19%)
Mar 23, 2006	32.57	32.88	32.57	32.88	37,600	+0.21(+0.65%)
Mar 22, 2006	32.24	32.71	32.08	32.67	54,295	+0.39(+1.19%)
Mar 21, 2006	32.37	32.51	32.28	32.28	336,605	-0.24(-0.74%)
Mar 20, 2006	32.62	32.74	32.36	32.53	58,137	-0.17(-0.51%)
Mar 17, 2006	32.59	32.71	32.32	32.69	105,699	+0.20(+0.61%)
Mar 16, 2006	32.37	32.49	32.30	32.49	35,640	+0.15(+0.47%)
Mar 15, 2006	32.37	32.37	32.04	32.34	42,452	+0.03(+0.09%)
Mar 14, 2006	32.01	32.31	32.01	32.31	33,451	+0.24(+0.75%)
Mar 13, 2006	32.20	32.24	32.02	32.07	19,379	-0.12(-0.36%)
Mar 10, 2006	31.93	32.19	31.82	32.19	49,878	+0.35(+1.10%)
Mar 09, 2006	31.86	32.00	31.84	31.84	31,606	-0.09(-0.28%)
Mar 08, 2006	31.75	31.93	31.63	31.93	55,772	+0.23(+0.72%)
Mar 07, 2006	31.67	31.72	31.36	31.70	40,624	+0.21(+0.68%)
Mar 06, 2006	32.05	32.05	31.37	31.49	34,853	-0.43(-1.36%)
Mar 03, 2006	31.86	32.13	31.79	31.92	62,448	-0.05(-0.15%)
Mar 02, 2006	31.68	31.97	31.55	31.97	40,996	+0.23(+0.74%)
Mar 01, 2006	31.48	32.02	31.41	31.73	75,903	+0.14(+0.44%)
Feb 28, 2006	31.72	31.64	31.38	31.60	49,033	-0.12(-0.39%)
Feb 27, 2006	31.56	31.72	31.56	31.72	63,928	+0.17(+0.52%)
Feb 24, 2006	30.98	31.55	30.98	31.55	34,493	+0.21(+0.68%)
Feb 23, 2006	31.24	31.49	30.98	31.34	49,068	+0.12(+0.38%)
Feb 22, 2006	30.98	31.27	30.78	31.22	58,906	+0.40(+1.30%)
Feb 21, 2006	31.20	31.20	30.76	30.82	13,380	-0.38(-1.21%)
Feb 17, 2006	30.82	31.23	30.77	31.20	60,480	+0.24(+0.78%)
Feb 16, 2006	30.78	30.97	30.61	30.96	53,860	+0.36(+1.17%)
Feb 15, 2006	30.55	30.76	30.41	30.60	61,868	-0.05(-0.16%)
Feb 14, 2006	30.69	30.81	30.57	30.65	32,137	+0.01(+0.02%)
Feb 13, 2006	31.03	31.03	30.61	30.65	23,808	-0.22(-0.71%)
Feb 10, 2006	31.33	31.34	30.87	30.87	36,471	-0.35(-1.13%)
Feb 09, 2006	31.00	31.30	30.87	31.22	37,146	+0.31(+1.00%)
Feb 08, 2006	30.81	30.91	30.69	30.91	111,798	-0.02(-0.07%)
Feb 07, 2006	30.65	30.99	30.65	30.93	48,940	+0.03(+0.11%)
Feb 06, 2006	31.00	31.08	30.62	30.89	74,810	-0.10(-0.33%)
Feb 03, 2006	31.32	31.32	30.76	31.00	52,726	-0.17(-0.55%)
Feb 02, 2006	31.00	31.17	31.00	31.17	39,985	+0.08(+0.27%)
Feb 01, 2006	31.69	31.69	31.00	31.09	38,506	-0.32(-1.03%)
Jan 31, 2006	31.30	31.49	31.20	31.41	98,780	+0.25(+0.82%)
Jan 30, 2006	31.62	31.62	31.16	31.16	29,438	-0.49(-1.55%)
Jan 27, 2006	31.31	31.64	31.31	31.64	14,071	+0.27(+0.86%)
Jan 26, 2006	31.16	31.49	31.16	31.38	46,420	+0.16(+0.51%)
Jan 25, 2006	31.40	31.40	31.19	31.22	53,217	-0.34(-1.09%)
Jan 24, 2006	31.44	31.67	31.44	31.56	28,265	+0.15(+0.48%)
Jan 23, 2006	31.25	31.44	31.24	31.41	15,898	+0.18(+0.57%)
Jan 20, 2006	31.67	31.67	31.04	31.23	20,134	-0.55(-1.73%)
Jan 19, 2006	31.52	31.80	31.46	31.78	25,021	+0.08(+0.24%)
Jan 18, 2006	31.71	31.71	31.38	31.71	30,816	+0.07(+0.22%)
Jan 17, 2006	31.75	31.82	31.55	31.64	72,993	-0.23(-0.73%)
Jan 13, 2006	31.76	31.96	31.69	31.87	53,722	+0.03(+0.11%)
Jan 12, 2006	32.06	32.13	31.81	31.84	31,358	-0.21(-0.65%)
Jan 11, 2006	32.26	32.28	32.04	32.04	54,320	-0.16(-0.49%)
Jan 10, 2006	32.05	32.29	31.84	32.20	83,532	+0.22(+0.69%)
Jan 09, 2006	32.15	32.26	31.67	31.98	80,713	-0.43(-1.32%)
Jan 06, 2006	32.24	32.41	32.06	32.41	30,109	+0.08(+0.23%)
Jan 05, 2006	32.19	32.35	32.06	32.33	52,250	+0.21(+0.67%)
Jan 04, 2006	31.63	32.14	31.63	32.12	61,052	+0.51(+1.61%)

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.