Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.69	28.96	28.56	28.78	126,489	+0.23(+0.82%)
Mar 30, 2006	29.06	29.18	28.49	28.55	122,081	-0.44(-1.51%)
Mar 29, 2006	28.29	29.01	28.26	28.98	135,714	+0.69(+2.45%)
Mar 28, 2006	29.01	29.33	28.29	28.29	220,997	-0.68(-2.36%)
Mar 27, 2006	28.49	29.06	28.39	28.97	109,883	+0.45(+1.57%)
Mar 24, 2006	28.31	28.63	28.12	28.53	72,264	+0.21(+0.76%)
Mar 23, 2006	28.39	28.45	27.97	28.31	118,493	-0.22(-0.79%)
Mar 22, 2006	27.60	28.64	27.56	28.54	144,222	+0.94(+3.39%)
Mar 21, 2006	27.90	28.50	27.54	27.60	137,354	-0.45(-1.60%)
Mar 20, 2006	28.39	28.48	27.83	28.05	147,809	-0.27(-0.96%)
Mar 17, 2006	28.10	28.88	27.85	28.32	437,074	+0.23(+0.83%)
Mar 16, 2006	28.12	28.33	27.82	28.09	135,817	-0.08(-0.28%)
Mar 15, 2006	27.56	28.16	27.32	28.16	186,351	+0.55(+1.98%)
Mar 14, 2006	26.78	27.71	26.67	27.62	134,996	+0.70(+2.61%)
Mar 13, 2006	27.20	27.38	26.83	26.92	170,668	-0.28(-1.04%)
Mar 10, 2006	26.96	27.30	26.76	27.20	191,373	+0.19(+0.69%)
Mar 09, 2006	27.12	27.42	26.81	27.01	136,227	-0.16(-0.57%)
Mar 08, 2006	27.13	27.42	26.89	27.17	158,675	-0.03(-0.11%)
Mar 07, 2006	26.65	27.27	26.65	27.20	174,870	+0.36(+1.35%)
Mar 06, 2006	26.26	27.25	26.26	26.84	133,151	-0.29(-1.08%)
Mar 03, 2006	27.14	27.56	27.02	27.13	114,906	-0.20(-0.75%)
Mar 02, 2006	27.82	27.92	27.25	27.34	134,689	-0.68(-2.44%)
Mar 01, 2006	27.37	28.08	27.07	28.02	163,492	+0.65(+2.39%)
Feb 28, 2006	27.78	27.76	27.11	27.36	338,363	-0.42(-1.51%)
Feb 27, 2006	27.88	28.15	27.71	27.78	158,060	-0.05(-0.18%)
Feb 24, 2006	27.55	27.86	27.32	27.83	97,480	+0.20(+0.71%)
Feb 23, 2006	27.80	27.99	27.43	27.64	178,663	-0.26(-0.94%)
Feb 22, 2006	27.74	27.95	27.56	27.90	174,973	+0.26(+0.95%)
Feb 21, 2006	27.99	28.23	27.35	27.64	177,433	-0.25(-0.91%)
Feb 17, 2006	27.66	27.98	27.28	27.89	202,136	+0.58(+2.11%)
Feb 16, 2006	26.83	27.36	26.83	27.32	312,635	+0.48(+1.78%)
Feb 15, 2006	26.34	26.84	26.15	26.84	136,124	+0.45(+1.70%)
Feb 14, 2006	25.96	26.57	25.71	26.39	185,838	+0.26(+1.01%)
Feb 13, 2006	25.76	26.13	25.67	26.13	265,688	+0.42(+1.63%)
Feb 10, 2006	25.95	26.11	25.65	25.71	177,843	-0.24(-0.94%)
Feb 09, 2006	26.24	26.54	25.95	25.95	204,391	-0.21(-0.82%)
Feb 08, 2006	26.18	26.44	26.00	26.16	186,556	+0.02(+0.07%)
Feb 07, 2006	26.00	26.34	25.96	26.15	205,929	+0.10(+0.37%)
Feb 06, 2006	26.03	26.24	25.92	26.05	227,250	-0.05(-0.19%)
Feb 03, 2006	26.15	26.53	26.09	26.10	239,345	-0.38(-1.44%)
Feb 02, 2006	26.58	26.58	26.14	26.48	299,822	+0.04(+0.15%)
Feb 01, 2006	26.19	26.61	26.19	26.44	275,119	+0.00(+0.00%)
Jan 31, 2006	26.49	26.75	26.34	26.44	214,539	-0.24(-0.91%)
Jan 30, 2006	27.02	27.09	26.61	26.68	227,660	-0.39(-1.44%)
Jan 27, 2006	26.14	27.20	26.15	27.07	660,019	+0.94(+3.58%)
Jan 26, 2006	25.61	26.34	25.46	26.14	352,304	+0.64(+2.53%)
Jan 25, 2006	25.85	26.05	25.36	25.49	309,355	-0.36(-1.40%)
Jan 24, 2006	25.32	26.21	25.32	25.85	444,147	+0.59(+2.32%)
Jan 23, 2006	25.43	25.95	24.58	25.27	1,053,119	-0.05(-0.19%)
Jan 20, 2006	27.64	27.67	25.27	25.32	1,062,345	-2.20(-7.98%)
Jan 19, 2006	31.22	31.22	27.48	27.51	1,051,787	-4.59(-14.31%)
Jan 18, 2006	31.61	32.27	31.61	32.11	136,124	+0.29(+0.92%)
Jan 17, 2006	32.00	32.16	31.59	31.81	118,596	-0.48(-1.48%)
Jan 13, 2006	32.07	32.45	31.98	32.29	132,229	+0.20(+0.61%)
Jan 12, 2006	32.68	32.73	32.10	32.10	191,373	-0.59(-1.79%)
Jan 11, 2006	33.17	33.22	32.44	32.68	197,524	-0.45(-1.35%)
Jan 10, 2006	32.93	33.27	32.71	33.13	169,950	+0.09(+0.27%)
Jan 09, 2006	32.88	33.22	32.88	33.04	234,322	+0.21(+0.65%)
Jan 06, 2006	32.35	33.15	32.17	32.83	182,148	+0.62(+1.94%)
Jan 05, 2006	32.24	32.28	31.80	32.20	292,544	-0.03(-0.09%)
Jan 04, 2006	32.29	32.49	32.00	32.23	247,238	-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.