Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.52	33.52	33.41	33.45	98,096	-0.18(-0.53%)
Mar 30, 2006	33.60	33.79	33.50	33.63	57,899	+0.27(+0.80%)
Mar 29, 2006	33.11	33.36	33.11	33.36	184,207	+0.34(+1.03%)
Mar 28, 2006	33.23	33.27	32.99	33.02	94,408	-0.28(-0.85%)
Mar 27, 2006	33.32	33.35	33.18	33.30	75,969	+0.02(+0.05%)
Mar 24, 2006	33.15	33.37	33.08	33.29	84,267	+0.16(+0.47%)
Mar 23, 2006	33.35	33.35	33.04	33.13	89,614	-0.41(-1.21%)
Mar 22, 2006	33.42	33.57	33.39	33.54	167,797	+0.23(+0.68%)
Mar 21, 2006	33.43	33.51	33.31	33.31	129,812	-0.30(-0.89%)
Mar 20, 2006	33.68	33.68	33.52	33.61	105,841	+0.05(+0.16%)
Mar 17, 2006	33.46	33.55	33.36	33.55	469,278	+0.20(+0.60%)
Mar 16, 2006	33.23	33.43	33.15	33.35	51,445	+0.23(+0.70%)
Mar 15, 2006	33.16	33.18	32.98	33.12	41,303	+0.05(+0.15%)
Mar 14, 2006	32.70	33.08	32.70	33.07	40,013	+0.42(+1.28%)
Mar 13, 2006	32.53	32.71	32.53	32.65	83,345	+0.25(+0.79%)
Mar 10, 2006	32.16	32.41	32.09	32.40	19,545	+0.30(+0.93%)
Mar 09, 2006	32.16	32.25	32.10	32.10	79,841	+0.04(+0.12%)
Mar 08, 2006	31.89	32.09	31.82	32.06	73,572	+0.05(+0.15%)
Mar 07, 2006	32.00	32.08	31.94	32.01	107,685	-0.34(-1.04%)
Mar 06, 2006	32.53	32.55	32.31	32.35	106,578	-0.14(-0.42%)
Mar 03, 2006	32.38	32.55	32.27	32.49	51,629	-0.10(-0.30%)
Mar 02, 2006	32.43	32.58	32.33	32.58	107,869	-0.08(-0.25%)
Mar 01, 2006	32.51	32.66	32.47	32.66	72,834	+0.29(+0.89%)
Feb 28, 2006	32.60	32.64	32.34	32.38	73,203	-0.22(-0.68%)
Feb 27, 2006	32.63	32.69	32.49	32.60	106,394	+0.10(+0.32%)
Feb 24, 2006	32.51	32.54	32.44	32.50	170,562	+0.11(+0.35%)
Feb 23, 2006	32.51	32.52	32.38	32.38	62,877	+0.08(+0.25%)
Feb 22, 2006	32.08	32.31	32.08	32.30	248,745	+0.22(+0.69%)
Feb 21, 2006	32.13	32.21	32.01	32.08	137,003	+0.04(+0.12%)
Feb 17, 2006	31.93	32.05	31.88	32.04	35,772	+0.03(+0.08%)
Feb 16, 2006	31.83	32.03	31.78	32.01	63,430	+0.20(+0.61%)
Feb 15, 2006	31.89	32.01	31.63	31.82	73,388	-0.20(-0.63%)
Feb 14, 2006	31.70	32.02	31.66	32.02	41,857	+0.26(+0.82%)
Feb 13, 2006	31.64	31.80	31.63	31.76	78,551	+0.02(+0.05%)
Feb 10, 2006	32.08	32.08	31.60	31.74	321,395	-0.08(-0.24%)
Feb 09, 2006	32.05	32.06	31.78	31.82	330,246	+0.02(+0.07%)
Feb 08, 2006	31.73	31.86	31.56	31.80	110,635	+0.02(+0.05%)
Feb 07, 2006	31.97	32.05	31.73	31.78	79,288	-0.17(-0.53%)
Feb 06, 2006	31.94	32.02	31.83	31.95	37,431	+0.01(+0.02%)
Feb 03, 2006	31.82	32.08	31.75	31.94	61,587	-0.17(-0.52%)
Feb 02, 2006	32.35	32.37	32.07	32.11	47,388	-0.37(-1.15%)
Feb 01, 2006	32.34	32.50	32.34	32.49	646,110	+0.14(+0.44%)
Jan 31, 2006	32.33	32.51	32.19	32.34	167,612	+0.11(+0.34%)
Jan 30, 2006	32.21	32.24	32.13	32.24	146,591	+0.16(+0.49%)
Jan 27, 2006	32.32	32.43	32.06	32.08	255,014	+0.05(+0.17%)
Jan 26, 2006	31.97	32.09	31.93	32.02	195,271	+0.43(+1.37%)
Jan 25, 2006	31.66	31.70	31.50	31.59	200,618	+0.04(+0.14%)
Jan 24, 2006	31.51	31.60	31.43	31.55	130,549	+0.01(+0.03%)
Jan 23, 2006	31.40	31.55	31.36	31.54	100,862	+0.52(+1.66%)
Jan 20, 2006	31.56	31.57	31.02	31.02	78,366	-0.44(-1.40%)
Jan 19, 2006	31.37	31.51	31.35	31.46	32,821	+0.32(+1.03%)
Jan 18, 2006	31.24	31.25	31.00	31.14	122,989	-0.39(-1.24%)
Jan 17, 2006	31.43	31.53	31.35	31.53	170,562	-0.44(-1.39%)
Jan 13, 2006	31.83	31.99	31.81	31.98	59,558	-0.05(-0.15%)
Jan 12, 2006	32.08	32.11	31.93	32.02	203,753	-0.18(-0.57%)
Jan 11, 2006	32.01	32.22	32.01	32.21	109,344	+0.33(+1.04%)
Jan 10, 2006	31.73	31.88	31.73	31.88	43,700	-0.29(-0.91%)
Jan 09, 2006	32.08	32.17	32.01	32.17	273,269	-0.03(-0.10%)
Jan 06, 2006	32.00	32.20	31.96	32.20	42,225	+0.64(+2.03%)
Jan 05, 2006	31.81	31.81	31.56	31.56	103,628	-0.27(-0.85%)
Jan 04, 2006	31.73	31.90	31.67	31.83	74,310	+0.29(+0.93%)
Jan 03, 2006	31.07	31.61	31.04	31.54	43,885	+1.00(+3.27%)
Dec 30, 2005	30.45	30.56	30.40	30.54	70,991	-0.14(-0.46%)
Dec 29, 2005	30.70	30.75	30.63	30.68	87,401	+0.04(+0.14%)
Dec 28, 2005	30.86	30.87	30.56	30.64	37,616	+0.19(+0.63%)
Dec 27, 2005	30.67	30.70	30.43	30.45	26,921	-0.27(-0.87%)
Dec 23, 2005	30.72	30.72	30.61	30.72	29,687	-0.12(-0.40%)
Dec 22, 2005	30.79	30.84	30.72	30.84	72,097	+0.12(+0.39%)
Dec 21, 2005	30.72	30.73	30.65	30.72	22,127	+0.18(+0.60%)
Dec 20, 2005	30.59	30.60	30.47	30.54	133,315	-0.03(-0.09%)
Dec 19, 2005	30.70	30.73	30.55	30.57	23,233	-0.12(-0.41%)
Dec 16, 2005	30.70	30.79	30.65	30.69	17,701	+0.23(+0.75%)
Dec 15, 2005	30.59	30.59	30.37	30.46	108,607	-0.25(-0.83%)
Dec 14, 2005	30.70	30.77	30.70	30.72	82,238	+0.01(+0.02%)
Dec 13, 2005	30.54	30.78	30.48	30.71	64,721	+0.24(+0.80%)
Dec 12, 2005	30.51	30.53	30.40	30.47	23,786	+0.38(+1.26%)
Dec 09, 2005	30.04	30.19	30.04	30.09	15,304	+0.12(+0.42%)
Dec 08, 2005	29.94	30.17	29.85	29.96	416,357	+0.03(+0.09%)
Dec 07, 2005	30.13	30.14	29.87	29.94	64,721	-0.22(-0.74%)
Dec 06, 2005	30.04	30.26	30.04	30.16	15,673	+0.14(+0.45%)
Dec 05, 2005	30.04	30.07	29.91	30.02	221,270	+0.12(+0.42%)
Dec 02, 2005	29.84	29.95	29.81	29.90	23,786	+0.12(+0.42%)
Dec 01, 2005	29.66	29.84	29.65	29.77	45,729	+0.39(+1.33%)
Nov 30, 2005	29.50	29.53	29.38	29.38	26,921	-0.20(-0.68%)
Nov 29, 2005	30.22	30.17	29.52	29.58	28,765	-0.07(-0.22%)
Nov 28, 2005	29.62	29.76	29.49	29.65	35,034	+0.14(+0.46%)
Nov 25, 2005	29.66	29.66	29.47	29.51	6,638	-0.26(-0.87%)
Nov 23, 2005	29.70	29.82	29.66	29.77	19,176	+0.09(+0.31%)
Nov 22, 2005	29.37	29.70	29.32	29.68	34,665	+0.16(+0.55%)
Nov 21, 2005	29.56	29.59	29.41	29.52	18,439	+0.08(+0.28%)
Nov 18, 2005	29.49	29.49	29.32	29.44	25,999	+0.16(+0.56%)
Nov 17, 2005	29.12	29.27	29.05	29.27	10,510	+0.44(+1.54%)
Nov 16, 2005	28.78	28.83	28.66	28.83	10,879	-0.02(-0.06%)
Nov 15, 2005	28.86	28.94	28.79	28.85	36,694	-0.03(-0.09%)
Nov 14, 2005	28.96	28.98	28.81	28.87	21,205	-0.18(-0.62%)
Nov 11, 2005	28.93	29.05	28.93	29.05	35,403	+0.20(+0.70%)
Nov 10, 2005	28.89	28.92	28.68	28.85	41,488	-0.03(-0.09%)
Nov 09, 2005	28.80	28.93	28.74	28.88	28,396	-0.01(-0.02%)
Nov 08, 2005	28.81	28.92	28.81	28.88	30,240	-0.11(-0.37%)
Nov 07, 2005	28.88	29.01	28.86	28.99	30,055	+0.18(+0.62%)
Nov 04, 2005	29.10	29.10	28.76	28.81	15,304	-0.29(-1.01%)
Nov 03, 2005	29.19	29.24	29.07	29.11	25,077	+0.06(+0.21%)
Nov 02, 2005	28.74	29.05	28.74	29.05	23,971	+0.26(+0.90%)
Nov 01, 2005	28.77	28.82	28.71	28.79	58,452	+0.12(+0.42%)
Oct 31, 2005	28.58	28.75	28.58	28.67	9,772	+0.34(+1.21%)
Oct 28, 2005	28.31	28.38	28.20	28.33	32,268	+0.12(+0.42%)
Oct 27, 2005	28.54	28.54	28.16	28.21	16,779	-0.10(-0.36%)
Oct 26, 2005	28.37	28.49	28.31	28.31	22,127	-0.01(-0.04%)
Oct 25, 2005	28.28	28.38	28.20	28.32	52,367	+0.07(+0.25%)
Oct 24, 2005	27.94	28.25	27.94	28.25	18,808	+0.51(+1.84%)
Oct 21, 2005	27.96	27.98	27.74	27.74	19,729	-0.01(-0.04%)
Oct 20, 2005	28.00	28.02	27.75	27.75	14,566	-0.35(-1.24%)
Oct 19, 2005	27.77	28.12	27.77	28.10	30,240	+0.00(+0.00%)
Oct 18, 2005	28.18	28.19	28.04	28.10	8,666	-0.33(-1.14%)
Oct 17, 2005	28.44	28.48	28.39	28.42	20,836	-0.25(-0.87%)
Oct 14, 2005	28.47	28.68	28.42	28.67	19,729	+0.22(+0.78%)
Oct 13, 2005	28.26	28.45	28.18	28.45	28,765	-0.15(-0.51%)
Oct 12, 2005	28.79	28.82	28.47	28.60	26,368	-0.15(-0.53%)
Oct 11, 2005	28.89	28.89	28.73	28.75	27,843	+0.07(+0.23%)
Oct 10, 2005	28.86	28.86	28.68	28.68	10,141	-0.16(-0.55%)
Oct 07, 2005	28.86	28.86	28.79	28.84	15,673	+0.30(+1.06%)
Oct 06, 2005	28.82	28.92	28.54	28.54	45,913	-0.44(-1.53%)
Oct 05, 2005	29.18	29.19	28.98	28.98	331,353	-0.30(-1.04%)
Oct 04, 2005	29.42	29.46	29.29	29.29	71,359	-0.11(-0.39%)
Oct 03, 2005	29.41	29.43	29.29	29.40	45,544	-0.07(-0.22%)
Sep 30, 2005	29.47	29.59	29.37	29.46	34,665	-0.21(-0.71%)
Sep 29, 2005	29.51	29.73	29.45	29.68	35,034	+0.26(+0.89%)
Sep 28, 2005	29.34	29.45	29.34	29.42	81,870	+0.31(+1.06%)
Sep 27, 2005	29.08	29.13	28.97	29.11	26,736	-0.10(-0.35%)
Sep 26, 2005	29.11	29.23	29.05	29.21	15,488	+0.43(+1.49%)
Sep 23, 2005	28.78	28.88	28.77	28.78	34,481	-0.15(-0.51%)
Sep 22, 2005	29.00	29.00	28.88	28.93	16,964	-0.10(-0.34%)
Sep 21, 2005	29.16	29.16	28.98	29.03	39,828	+0.04(+0.13%)
Sep 20, 2005	29.18	29.25	28.96	28.99	18,070	-0.01(-0.04%)
Sep 19, 2005	29.05	29.05	28.96	29.00	22,311	-0.18(-0.61%)
Sep 16, 2005	29.08	29.18	29.01	29.18	11,247	+0.28(+0.96%)
Sep 15, 2005	28.99	28.99	28.87	28.90	43,147	+0.05(+0.17%)
Sep 14, 2005	28.99	29.01	28.84	28.85	11,616	-0.04(-0.13%)
Sep 13, 2005	28.91	28.91	28.82	28.89	33,743	-0.15(-0.50%)
Sep 12, 2005	29.09	29.09	29.04	29.04	12,169	-0.28(-0.94%)
Sep 09, 2005	29.17	29.32	29.17	29.31	15,673	+0.33(+1.12%)
Sep 08, 2005	29.05	29.05	28.92	28.99	7,375	-0.17(-0.59%)
Sep 07, 2005	29.13	29.20	29.13	29.16	12,723	-0.07(-0.24%)
Sep 06, 2005	29.20	29.23	29.12	29.23	5,531	+0.33(+1.13%)
Sep 02, 2005	28.86	28.95	28.84	28.91	27,290	+0.09(+0.32%)
Sep 01, 2005	28.72	28.81	28.69	28.81	4,609	+0.43(+1.51%)
Aug 31, 2005	28.05	28.39	28.05	28.39	11,801	+0.49(+1.77%)
Aug 30, 2005	27.86	27.89	27.78	27.89	12,169	-0.02(-0.06%)
Aug 29, 2005	27.90	27.96	27.89	27.91	40,197	-0.08(-0.27%)
Aug 26, 2005	28.20	28.20	27.98	27.98	4,978	-0.14(-0.50%)
Aug 25, 2005	28.12	28.14	28.11	28.12	6,453	+0.06(+0.21%)
Aug 24, 2005	28.12	28.24	28.07	28.07	20,651	-0.18(-0.63%)
Aug 23, 2005	28.24	28.27	28.15	28.24	8,850	-0.10(-0.36%)
Aug 22, 2005	28.41	28.46	28.31	28.35	12,538	+0.24(+0.85%)
Aug 19, 2005	28.08	28.14	28.08	28.11	4,241	+0.11(+0.41%)
Aug 18, 2005	27.96	28.00	27.93	27.99	7,375	-0.34(-1.19%)
Aug 17, 2005	28.26	28.40	28.26	28.33	9,035	-0.11(-0.38%)
Aug 16, 2005	28.54	28.54	28.43	28.44	20,283	-0.27(-0.94%)
Aug 15, 2005	28.56	28.73	28.53	28.71	40,013	-0.01(-0.04%)
Aug 12, 2005	28.63	28.74	28.62	28.72	31,346	-0.15(-0.51%)
Aug 11, 2005	28.66	28.87	28.66	28.87	90,352	+0.52(+1.84%)
Aug 10, 2005	28.59	28.61	28.35	28.35	9,957	+0.20(+0.71%)
Aug 09, 2005	28.03	28.19	28.03	28.15	17,886	+0.31(+1.11%)
Aug 08, 2005	27.99	27.99	27.84	27.84	5,716	+0.16(+0.59%)

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.