Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	25.92	26.04	25.79	25.98	287,776	-0.10(-0.40%)
Mar 30, 2006	25.98	26.12	25.90	26.08	243,609	+0.06(+0.23%)
Mar 29, 2006	25.81	26.17	25.81	26.02	239,482	+0.15(+0.58%)
Mar 28, 2006	25.91	25.99	25.77	25.87	461,390	-0.06(-0.23%)
Mar 27, 2006	26.02	26.14	25.79	25.93	238,260	-0.20(-0.78%)
Mar 24, 2006	26.01	26.17	25.95	26.13	240,094	+0.03(+0.13%)
Mar 23, 2006	26.00	26.18	25.91	26.10	367,247	-0.06(-0.23%)
Mar 22, 2006	26.14	26.21	26.07	26.16	684,673	+0.08(+0.30%)
Mar 21, 2006	26.04	26.21	26.00	26.08	461,390	-0.03(-0.13%)
Mar 20, 2006	26.17	26.17	26.07	26.11	500,667	-0.08(-0.30%)
Mar 17, 2006	25.98	26.20	25.94	26.19	473,005	+0.02(+0.08%)
Mar 16, 2006	26.11	26.30	25.96	26.17	382,225	+0.00(+0.00%)
Mar 15, 2006	25.88	26.28	25.88	26.17	380,085	-0.09(-0.32%)
Mar 14, 2006	26.21	26.36	26.07	26.26	295,112	-0.01(-0.05%)
Mar 13, 2006	26.27	26.38	26.11	26.27	395,827	-0.07(-0.25%)
Mar 10, 2006	26.37	26.40	26.19	26.34	424,406	-0.01(-0.03%)
Mar 09, 2006	26.38	26.47	26.11	26.34	351,659	-0.05(-0.20%)
Mar 08, 2006	26.55	26.55	26.22	26.40	485,843	-0.24(-0.88%)
Mar 07, 2006	26.34	26.71	26.34	26.63	565,314	+0.28(+1.07%)
Mar 06, 2006	26.19	26.37	25.94	26.35	489,969	+0.13(+0.50%)
Mar 03, 2006	26.21	26.38	26.14	26.22	420,279	-0.14(-0.52%)
Mar 02, 2006	26.19	26.43	26.17	26.36	663,277	+0.04(+0.15%)
Mar 01, 2006	25.91	26.53	25.87	26.32	809,840	+0.46(+1.77%)
Feb 28, 2006	26.17	26.15	25.71	25.86	727,007	-0.31(-1.18%)
Feb 27, 2006	25.91	26.40	25.91	26.17	864,553	+0.29(+1.11%)
Feb 24, 2006	25.53	25.88	25.53	25.88	1,037,861	+0.33(+1.28%)
Feb 23, 2006	25.52	25.67	25.46	25.55	782,178	+0.12(+0.46%)
Feb 22, 2006	24.70	25.66	24.67	25.43	1,897,065	+0.71(+2.89%)
Feb 21, 2006	25.06	25.34	24.62	24.72	1,330,223	-0.31(-1.23%)
Feb 17, 2006	26.50	26.50	24.31	25.03	4,846,359	-2.74(-9.85%)
Feb 16, 2006	27.84	27.93	27.70	27.76	426,698	-0.04(-0.14%)
Feb 15, 2006	27.71	27.89	27.65	27.80	352,882	+0.08(+0.31%)
Feb 14, 2006	27.29	27.74	27.23	27.72	391,394	+0.50(+1.83%)
Feb 13, 2006	27.33	27.54	27.20	27.22	684,979	-0.10(-0.38%)
Feb 10, 2006	27.32	27.51	27.25	27.32	325,678	-0.07(-0.24%)
Feb 09, 2006	27.82	27.82	27.36	27.39	866,845	-0.59(-2.10%)
Feb 08, 2006	28.33	28.39	27.85	27.98	363,274	-0.26(-0.93%)
Feb 07, 2006	28.28	28.53	28.21	28.24	358,995	-0.09(-0.32%)
Feb 06, 2006	28.38	28.59	28.29	28.33	299,239	-0.13(-0.46%)
Feb 03, 2006	28.61	28.82	28.42	28.46	438,313	-0.22(-0.78%)
Feb 02, 2006	28.68	28.96	28.64	28.69	204,943	-0.04(-0.14%)
Feb 01, 2006	28.44	28.80	28.44	28.72	204,790	+0.26(+0.92%)
Jan 31, 2006	28.48	28.59	28.35	28.46	567,912	-0.12(-0.43%)
Jan 30, 2006	28.56	28.69	28.50	28.59	222,366	-0.03(-0.11%)
Jan 27, 2006	28.63	28.67	28.46	28.62	254,307	-0.07(-0.25%)
Jan 26, 2006	28.59	28.84	28.59	28.69	237,037	+0.03(+0.09%)
Jan 25, 2006	28.76	28.78	28.43	28.67	348,144	-0.12(-0.41%)
Jan 24, 2006	28.97	28.99	28.73	28.78	335,459	-0.21(-0.72%)
Jan 23, 2006	29.01	29.24	28.88	28.99	231,535	-0.03(-0.09%)
Jan 20, 2006	29.38	29.51	29.02	29.02	304,588	-0.44(-1.49%)
Jan 19, 2006	29.35	29.48	29.33	29.46	256,446	+0.02(+0.07%)
Jan 18, 2006	29.38	29.51	29.35	29.44	185,228	+0.00(+0.00%)
Jan 17, 2006	29.43	29.58	29.37	29.44	223,435	-0.07(-0.22%)
Jan 13, 2006	29.71	29.76	29.48	29.50	201,581	-0.20(-0.68%)
Jan 12, 2006	29.61	29.80	29.61	29.71	208,458	-0.05(-0.18%)
Jan 11, 2006	29.75	29.97	29.72	29.76	280,135	+0.01(+0.02%)
Jan 10, 2006	30.00	30.00	29.64	29.75	277,078	-0.35(-1.15%)
Jan 09, 2006	29.92	30.16	29.75	30.10	722,575	+0.13(+0.44%)
Jan 06, 2006	30.26	30.30	29.81	29.97	199,900	-0.27(-0.89%)
Jan 05, 2006	29.74	30.24	29.67	30.24	592,670	+0.45(+1.52%)
Jan 04, 2006	29.64	29.92	29.61	29.78	413,402	+0.09(+0.31%)

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.