Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.77	30.87	30.33	30.68	367,112	+0.21(+0.69%)
Mar 30, 2006	30.50	30.70	30.20	30.47	219,919	+0.03(+0.10%)
Mar 29, 2006	30.12	30.76	30.07	30.44	274,598	+0.37(+1.22%)
Mar 28, 2006	30.11	30.78	30.03	30.07	422,192	+0.07(+0.25%)
Mar 27, 2006	29.92	29.99	29.78	29.99	233,556	+0.09(+0.30%)
Mar 24, 2006	29.86	30.23	29.85	29.91	195,187	+0.10(+0.33%)
Mar 23, 2006	29.83	30.15	29.68	29.81	326,470	+0.00(+0.00%)
Mar 22, 2006	29.01	29.86	28.98	29.81	270,187	+0.79(+2.73%)
Mar 21, 2006	29.29	29.59	29.01	29.01	436,764	-0.37(-1.27%)
Mar 20, 2006	29.88	29.88	29.26	29.39	293,449	-0.49(-1.65%)
Mar 17, 2006	29.92	30.09	29.64	29.88	992,246	+0.25(+0.86%)
Mar 16, 2006	29.79	29.81	29.55	29.63	184,491	+0.01(+0.03%)
Mar 15, 2006	29.01	29.65	29.00	29.62	303,743	+0.58(+1.98%)
Mar 14, 2006	28.57	29.10	28.29	29.04	198,262	+0.49(+1.73%)
Mar 13, 2006	28.73	29.10	28.42	28.55	227,272	-0.10(-0.37%)
Mar 10, 2006	28.39	28.79	28.12	28.66	231,149	+0.26(+0.92%)
Mar 09, 2006	28.48	29.28	28.31	28.39	336,497	-0.09(-0.31%)
Mar 08, 2006	28.46	28.54	27.90	28.48	378,609	-0.04(-0.16%)
Mar 07, 2006	28.80	28.80	28.40	28.53	312,433	-0.34(-1.19%)
Mar 06, 2006	28.21	29.10	28.21	28.87	395,855	-0.04(-0.16%)
Mar 03, 2006	29.05	29.43	28.91	28.92	257,085	-0.28(-0.97%)
Mar 02, 2006	29.54	29.61	28.96	29.20	409,893	-0.34(-1.14%)
Mar 01, 2006	28.78	29.58	28.66	29.54	322,058	+0.75(+2.60%)
Feb 28, 2006	29.39	29.31	28.75	28.79	461,631	-0.60(-2.04%)
Feb 27, 2006	29.17	29.70	29.02	29.39	379,545	+0.22(+0.74%)
Feb 24, 2006	29.08	29.25	28.80	29.17	294,652	-0.01(-0.03%)
Feb 23, 2006	29.32	29.61	28.98	29.18	357,887	-0.16(-0.56%)
Feb 22, 2006	29.36	29.73	29.17	29.34	304,144	+0.04(+0.15%)
Feb 21, 2006	28.98	29.34	28.98	29.30	449,331	+0.26(+0.90%)
Feb 17, 2006	29.66	29.66	28.91	29.04	336,631	-0.58(-1.97%)
Feb 16, 2006	29.52	29.67	29.41	29.62	254,010	+0.25(+0.87%)
Feb 15, 2006	29.31	29.62	29.10	29.37	385,026	+0.09(+0.31%)
Feb 14, 2006	28.74	29.51	28.42	29.28	495,454	+0.56(+1.95%)
Feb 13, 2006	28.71	28.77	28.35	28.72	332,085	-0.07(-0.26%)
Feb 10, 2006	28.71	28.84	28.12	28.79	365,106	-0.01(-0.03%)
Feb 09, 2006	28.51	29.10	28.48	28.80	454,010	+0.43(+1.53%)
Feb 08, 2006	28.01	28.46	27.72	28.36	388,101	+0.47(+1.69%)
Feb 07, 2006	27.57	28.04	27.53	27.89	535,294	+0.31(+1.14%)
Feb 06, 2006	27.59	27.71	27.36	27.58	320,320	-0.04(-0.14%)
Feb 03, 2006	27.45	27.68	27.38	27.62	364,839	-0.02(-0.08%)
Feb 02, 2006	28.04	28.24	27.36	27.64	357,754	-0.47(-1.68%)
Feb 01, 2006	27.94	28.33	27.70	28.11	275,267	+0.19(+0.70%)
Jan 31, 2006	27.90	28.25	27.50	27.92	490,240	+0.02(+0.05%)
Jan 30, 2006	27.61	28.08	27.58	27.90	343,449	+0.24(+0.87%)
Jan 27, 2006	27.68	27.81	27.33	27.66	391,310	-0.01(-0.03%)
Jan 26, 2006	27.92	27.83	27.43	27.67	525,534	-0.25(-0.88%)
Jan 25, 2006	28.21	28.36	27.70	27.92	376,203	-0.22(-0.77%)
Jan 24, 2006	27.68	28.72	27.60	28.13	659,224	+0.89(+3.27%)
Jan 23, 2006	27.07	27.42	26.94	27.24	312,299	+0.25(+0.91%)
Jan 20, 2006	28.01	28.01	26.97	27.00	351,737	-0.93(-3.32%)
Jan 19, 2006	27.33	27.94	27.24	27.92	190,641	+0.69(+2.53%)
Jan 18, 2006	27.21	27.45	27.06	27.23	226,069	-0.13(-0.46%)
Jan 17, 2006	27.15	27.44	26.94	27.36	324,331	+0.10(+0.36%)
Jan 13, 2006	27.46	27.60	27.26	27.26	259,759	-0.10(-0.36%)
Jan 12, 2006	27.35	27.64	27.29	27.36	261,096	+0.01(+0.05%)
Jan 11, 2006	27.56	27.56	27.06	27.35	362,566	-0.18(-0.65%)
Jan 10, 2006	27.20	27.68	27.18	27.53	377,139	+0.07(+0.25%)
Jan 09, 2006	27.13	27.52	27.11	27.46	323,128	+0.28(+1.05%)
Jan 06, 2006	26.88	27.17	26.67	27.17	397,192	+0.55(+2.05%)
Jan 05, 2006	26.67	26.71	26.28	26.63	398,395	-0.08(-0.31%)
Jan 04, 2006	26.82	26.94	26.64	26.71	307,352	-0.16(-0.58%)

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.