Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.55	33.43	32.32	33.25	82,295	+0.68(+2.07%)
Mar 30, 2006	32.63	32.87	31.93	32.58	62,604	-0.22(-0.68%)
Mar 29, 2006	31.54	33.07	31.21	32.80	67,469	+1.44(+4.59%)
Mar 28, 2006	31.48	31.93	31.26	31.36	58,893	-0.25(-0.78%)
Mar 27, 2006	32.02	32.20	31.60	31.61	27,496	-0.52(-1.63%)
Mar 24, 2006	31.43	32.17	31.16	32.13	36,799	+0.60(+1.89%)
Mar 23, 2006	31.67	31.80	31.11	31.54	28,429	-0.27(-0.85%)
Mar 22, 2006	30.66	32.04	30.09	31.81	93,339	+1.07(+3.47%)
Mar 21, 2006	32.15	32.20	30.26	30.74	77,576	-1.45(-4.52%)
Mar 20, 2006	31.96	32.59	31.18	32.20	66,323	+0.03(+0.10%)
Mar 17, 2006	32.16	32.50	31.58	32.16	269,904	+0.16(+0.50%)
Mar 16, 2006	31.49	32.16	31.02	32.00	118,395	+0.37(+1.16%)
Mar 15, 2006	31.19	31.64	30.59	31.64	49,523	+0.56(+1.79%)
Mar 14, 2006	30.71	31.41	30.45	31.08	78,664	+0.21(+0.70%)
Mar 13, 2006	31.08	31.65	30.82	30.87	91,837	-0.21(-0.66%)
Mar 10, 2006	30.18	31.09	29.78	31.07	35,393	+0.66(+2.17%)
Mar 09, 2006	30.50	31.11	30.08	30.41	44,780	-0.14(-0.47%)
Mar 08, 2006	30.91	31.11	30.01	30.56	49,832	-0.56(-1.79%)
Mar 07, 2006	30.80	31.35	30.38	31.11	73,724	+0.07(+0.23%)
Mar 06, 2006	31.40	31.56	30.64	31.04	61,061	-0.25(-0.81%)
Mar 03, 2006	30.84	31.80	30.80	31.30	81,655	+0.22(+0.72%)
Mar 02, 2006	31.42	31.80	30.69	31.07	69,951	-0.60(-1.91%)
Mar 01, 2006	31.46	31.68	30.98	31.68	43,469	+0.26(+0.83%)
Feb 28, 2006	31.27	31.43	30.96	31.42	94,031	+0.15(+0.48%)
Feb 27, 2006	31.20	31.40	30.73	31.27	79,447	+0.33(+1.08%)
Feb 24, 2006	30.65	31.32	30.30	30.93	80,156	+0.13(+0.41%)
Feb 23, 2006	30.87	31.30	30.38	30.80	108,361	-0.30(-0.97%)
Feb 22, 2006	30.45	31.23	29.97	31.11	102,947	+0.92(+3.05%)
Feb 21, 2006	30.63	30.90	29.87	30.18	89,646	-0.61(-1.99%)
Feb 17, 2006	30.98	30.98	30.34	30.80	80,624	-0.07(-0.23%)
Feb 16, 2006	30.80	30.96	30.60	30.87	36,102	+0.02(+0.05%)
Feb 15, 2006	30.10	30.92	29.95	30.85	127,583	+0.62(+2.05%)
Feb 14, 2006	30.03	30.35	29.56	30.23	69,239	+0.44(+1.47%)
Feb 13, 2006	29.66	30.31	29.57	29.79	114,601	+0.21(+0.73%)
Feb 10, 2006	28.82	29.72	28.59	29.58	121,536	+0.87(+3.02%)
Feb 09, 2006	28.91	29.29	28.67	28.71	79,485	+0.02(+0.06%)
Feb 08, 2006	28.79	28.96	28.50	28.70	65,823	+0.15(+0.53%)
Feb 07, 2006	28.38	28.86	28.38	28.55	117,476	+0.05(+0.17%)
Feb 06, 2006	28.79	28.79	28.19	28.50	85,854	-0.12(-0.42%)
Feb 03, 2006	28.46	28.95	28.46	28.62	129,976	-0.13(-0.44%)
Feb 02, 2006	28.77	28.88	28.58	28.75	135,511	-0.25(-0.88%)
Feb 01, 2006	29.12	29.18	28.58	29.00	127,136	-0.14(-0.46%)
Jan 31, 2006	28.72	29.37	28.40	29.13	249,534	+0.48(+1.69%)
Jan 30, 2006	29.37	29.37	28.21	28.65	188,782	-0.91(-3.09%)
Jan 27, 2006	30.99	31.19	29.09	29.56	127,525	-1.42(-4.59%)
Jan 26, 2006	28.86	31.80	28.86	30.99	222,600	+1.64(+5.58%)
Jan 25, 2006	29.37	29.41	28.90	29.35	117,856	+0.11(+0.38%)
Jan 24, 2006	28.50	29.29	28.48	29.24	121,765	+0.83(+2.94%)
Jan 23, 2006	28.38	28.92	28.07	28.40	124,867	-0.09(-0.31%)
Jan 20, 2006	28.47	28.58	28.20	28.49	97,704	+0.19(+0.67%)
Jan 19, 2006	27.94	28.32	27.43	28.30	93,730	+0.42(+1.51%)
Jan 18, 2006	27.63	28.28	27.41	27.88	121,460	+0.06(+0.23%)
Jan 17, 2006	28.07	28.35	27.67	27.82	142,498	-0.43(-1.52%)
Jan 13, 2006	28.36	28.44	27.73	28.24	109,501	-0.25(-0.87%)
Jan 12, 2006	28.78	28.84	28.31	28.49	109,692	-0.19(-0.66%)
Jan 11, 2006	28.95	28.97	28.52	28.68	129,436	+0.07(+0.25%)
Jan 10, 2006	27.63	28.62	27.39	28.61	127,281	+0.80(+2.89%)
Jan 09, 2006	28.05	28.06	27.63	27.81	183,277	-0.04(-0.14%)
Jan 06, 2006	28.48	28.48	27.31	27.85	118,142	-0.33(-1.18%)
Jan 05, 2006	27.72	28.38	27.47	28.18	86,132	+0.41(+1.46%)
Jan 04, 2006	28.02	28.24	27.76	27.78	64,823	-0.22(-0.80%)

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.