Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.41	29.68	29.28	29.50	123,400	+0.24(+0.82%)
Mar 30, 2006	29.79	29.91	29.20	29.26	119,100	-0.45(-1.51%)
Mar 29, 2006	29.00	29.74	28.97	29.71	132,400	+0.71(+2.45%)
Mar 28, 2006	29.74	30.06	29.00	29.00	215,600	-0.70(-2.36%)
Mar 27, 2006	29.20	29.79	29.10	29.70	107,200	+0.46(+1.57%)
Mar 24, 2006	29.02	29.35	28.82	29.24	70,500	+0.22(+0.76%)
Mar 23, 2006	29.10	29.16	28.67	29.02	115,600	-0.23(-0.79%)
Mar 22, 2006	28.29	29.36	28.25	29.25	140,700	+0.96(+3.39%)
Mar 21, 2006	28.60	29.21	28.23	28.29	134,000	-0.46(-1.60%)
Mar 20, 2006	29.10	29.19	28.53	28.75	144,200	-0.28(-0.96%)
Mar 17, 2006	28.80	29.60	28.55	29.03	426,400	+0.24(+0.83%)
Mar 16, 2006	28.82	29.04	28.52	28.79	132,500	-0.08(-0.28%)
Mar 15, 2006	28.25	28.87	28.00	28.87	181,800	+0.56(+1.98%)
Mar 14, 2006	27.45	28.40	27.34	28.31	131,700	+0.72(+2.61%)
Mar 13, 2006	27.88	28.07	27.50	27.59	166,500	-0.29(-1.04%)
Mar 10, 2006	27.63	27.98	27.43	27.88	186,700	+0.19(+0.69%)
Mar 09, 2006	27.80	28.11	27.48	27.69	132,900	-0.16(-0.57%)
Mar 08, 2006	27.81	28.11	27.56	27.85	154,800	-0.03(-0.11%)
Mar 07, 2006	27.32	27.95	27.32	27.88	170,600	+0.37(+1.34%)
Mar 06, 2006	26.92	27.93	26.92	27.51	129,900	-0.30(-1.08%)
Mar 03, 2006	27.82	28.25	27.70	27.81	112,100	-0.21(-0.75%)
Mar 02, 2006	28.52	28.62	27.93	28.02	131,400	-0.70(-2.44%)
Mar 01, 2006	28.06	28.78	27.75	28.72	159,500	+0.67(+2.39%)
Feb 28, 2006	28.48	28.45	27.79	28.05	330,100	-0.43(-1.51%)
Feb 27, 2006	28.58	28.85	28.40	28.48	154,200	-0.05(-0.18%)
Feb 24, 2006	28.24	28.56	28.00	28.53	95,100	+0.20(+0.71%)
Feb 23, 2006	28.50	28.69	28.12	28.33	174,300	-0.27(-0.94%)
Feb 22, 2006	28.43	28.65	28.25	28.60	170,700	+0.27(+0.95%)
Feb 21, 2006	28.69	28.94	28.03	28.33	173,100	-0.26(-0.91%)
Feb 17, 2006	28.35	28.68	27.96	28.59	197,200	+0.59(+2.11%)
Feb 16, 2006	27.50	28.04	27.50	28.00	305,000	+0.49(+1.78%)
Feb 15, 2006	27.00	27.51	26.80	27.51	132,800	+0.46(+1.70%)
Feb 14, 2006	26.61	27.24	26.35	27.05	181,300	+0.27(+1.01%)
Feb 13, 2006	26.40	26.78	26.31	26.78	259,200	+0.43(+1.63%)
Feb 10, 2006	26.60	26.76	26.29	26.35	173,500	-0.25(-0.94%)
Feb 09, 2006	26.90	27.20	26.60	26.60	199,400	-0.22(-0.82%)
Feb 08, 2006	26.84	27.10	26.65	26.82	182,000	+0.02(+0.07%)
Feb 07, 2006	26.65	27.00	26.61	26.80	200,900	+0.10(+0.37%)
Feb 06, 2006	26.68	26.90	26.57	26.70	221,700	-0.05(-0.19%)
Feb 03, 2006	26.80	27.19	26.74	26.75	233,500	-0.39(-1.44%)
Feb 02, 2006	27.25	27.25	26.79	27.14	292,500	+0.04(+0.15%)
Feb 01, 2006	26.85	27.28	26.85	27.10	268,400	+0.00(+0.00%)
Jan 31, 2006	27.15	27.42	27.00	27.10	209,300	-0.25(-0.91%)
Jan 30, 2006	27.70	27.77	27.28	27.35	222,100	-0.40(-1.44%)
Jan 27, 2006	26.79	27.88	26.80	27.75	643,900	+0.96(+3.58%)
Jan 26, 2006	26.25	27.00	26.10	26.79	343,700	+0.66(+2.53%)
Jan 25, 2006	26.50	26.70	26.00	26.13	301,800	-0.37(-1.40%)
Jan 24, 2006	25.95	26.87	25.95	26.50	433,300	+0.60(+2.32%)
Jan 23, 2006	26.07	26.60	25.20	25.90	1,027,400	-0.05(-0.19%)
Jan 20, 2006	28.33	28.36	25.90	25.95	1,036,400	-2.25(-7.98%)
Jan 19, 2006	32.00	32.00	28.17	28.20	1,026,100	-4.71(-14.31%)
Jan 18, 2006	32.40	33.08	32.40	32.91	132,800	+0.30(+0.92%)
Jan 17, 2006	32.80	32.97	32.38	32.61	115,700	-0.49(-1.48%)
Jan 13, 2006	32.87	33.26	32.78	33.10	129,000	+0.20(+0.61%)
Jan 12, 2006	33.50	33.55	32.90	32.90	186,700	-0.60(-1.79%)
Jan 11, 2006	34.00	34.05	33.25	33.50	192,700	-0.46(-1.35%)
Jan 10, 2006	33.75	34.10	33.53	33.96	165,800	+0.09(+0.27%)
Jan 09, 2006	33.70	34.05	33.70	33.87	228,600	+0.22(+0.65%)
Jan 06, 2006	33.16	33.98	32.98	33.65	177,700	+0.64(+1.94%)
Jan 05, 2006	33.05	33.09	32.60	33.01	285,400	-0.03(-0.09%)
Jan 04, 2006	33.10	33.30	32.80	33.04	241,200	-0.07(-0.21%)

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.