Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.85	31.05	30.48	30.97	80,339	+0.24(+0.78%)
Mar 30, 2006	30.98	31.08	30.46	30.74	87,205	-0.16(-0.52%)
Mar 29, 2006	30.59	31.07	30.46	30.89	57,522	+0.41(+1.33%)
Mar 28, 2006	30.69	30.70	30.43	30.49	87,753	-0.16(-0.52%)
Mar 27, 2006	30.36	30.72	30.35	30.65	74,505	+0.18(+0.59%)
Mar 24, 2006	30.08	30.52	29.80	30.47	109,347	+0.51(+1.69%)
Mar 23, 2006	30.01	30.20	29.69	29.96	53,916	+0.03(+0.11%)
Mar 22, 2006	29.54	30.01	29.18	29.93	46,707	+0.43(+1.44%)
Mar 21, 2006	29.78	30.29	29.50	29.50	77,649	-0.41(-1.36%)
Mar 20, 2006	30.00	30.05	29.64	29.91	76,284	-0.19(-0.64%)
Mar 17, 2006	30.00	30.18	29.58	30.10	322,350	+0.25(+0.83%)
Mar 16, 2006	30.00	30.00	29.64	29.86	39,743	-0.12(-0.40%)
Mar 15, 2006	30.03	30.03	29.69	29.98	52,961	+0.00(+0.00%)
Mar 14, 2006	29.28	30.01	28.90	29.98	61,433	+0.75(+2.57%)
Mar 13, 2006	29.30	29.83	29.16	29.22	50,692	-0.05(-0.18%)
Mar 10, 2006	28.66	29.30	28.37	29.28	60,152	+0.83(+2.93%)
Mar 09, 2006	29.06	29.06	28.39	28.44	73,768	-0.47(-1.61%)
Mar 08, 2006	28.35	29.25	28.31	28.91	88,067	+0.55(+1.92%)
Mar 07, 2006	28.56	29.12	28.27	28.36	65,389	-0.34(-1.18%)
Mar 06, 2006	29.12	29.12	27.98	28.70	84,149	-0.30(-1.03%)
Mar 03, 2006	28.84	29.54	28.72	29.00	63,851	-0.10(-0.34%)
Mar 02, 2006	29.40	29.45	28.83	29.10	92,362	-0.41(-1.38%)
Mar 01, 2006	29.76	29.76	29.25	29.51	103,916	-0.22(-0.74%)
Feb 28, 2006	30.02	29.96	29.62	29.73	129,645	-0.29(-0.95%)
Feb 27, 2006	29.92	30.20	29.72	30.02	143,477	+0.05(+0.18%)
Feb 24, 2006	29.68	29.96	29.63	29.96	80,505	+0.17(+0.58%)
Feb 23, 2006	29.50	30.10	29.46	29.79	127,817	+0.21(+0.70%)
Feb 22, 2006	29.74	29.80	29.50	29.58	75,678	+0.09(+0.29%)
Feb 21, 2006	29.48	29.63	29.36	29.50	62,001	-0.08(-0.27%)
Feb 17, 2006	29.44	29.71	29.29	29.58	79,903	+0.25(+0.86%)
Feb 16, 2006	29.12	29.42	28.98	29.32	41,000	+0.33(+1.12%)
Feb 15, 2006	28.90	29.10	28.74	29.00	62,894	+0.04(+0.14%)
Feb 14, 2006	28.44	28.97	28.06	28.96	109,602	+0.59(+2.09%)
Feb 13, 2006	28.36	28.43	28.23	28.36	84,789	+0.10(+0.35%)
Feb 10, 2006	28.17	28.46	28.03	28.26	90,829	-0.03(-0.09%)
Feb 09, 2006	28.36	28.58	28.17	28.29	61,095	-0.01(-0.05%)
Feb 08, 2006	28.12	28.44	27.79	28.30	91,117	+0.33(+1.17%)
Feb 07, 2006	28.27	28.49	27.97	27.98	91,284	-0.41(-1.45%)
Feb 06, 2006	28.23	28.55	27.40	28.39	107,878	+0.05(+0.19%)
Feb 03, 2006	27.77	28.50	27.73	28.34	64,972	+0.37(+1.33%)
Feb 02, 2006	28.46	28.46	27.79	27.97	135,633	-0.45(-1.59%)
Feb 01, 2006	26.86	28.62	26.86	28.42	173,720	+1.13(+4.12%)
Jan 31, 2006	27.11	27.30	26.71	27.29	95,102	+0.35(+1.28%)
Jan 30, 2006	27.25	27.25	26.90	26.95	84,831	-0.28(-1.03%)
Jan 27, 2006	26.95	27.28	26.70	27.23	72,903	+0.27(+1.01%)
Jan 26, 2006	26.54	27.07	26.46	26.95	162,956	+0.37(+1.40%)
Jan 25, 2006	26.65	26.78	26.27	26.58	170,688	-0.02(-0.07%)
Jan 24, 2006	26.33	26.75	26.25	26.60	133,704	+0.35(+1.34%)
Jan 23, 2006	26.35	26.44	26.19	26.25	72,463	-0.01(-0.03%)
Jan 20, 2006	26.85	26.85	26.20	26.25	103,649	-0.47(-1.74%)
Jan 19, 2006	26.63	26.84	26.41	26.72	54,995	+0.09(+0.33%)
Jan 18, 2006	26.30	26.63	26.30	26.63	79,029	+0.11(+0.43%)
Jan 17, 2006	26.59	26.59	26.25	26.52	103,695	+0.01(+0.02%)
Jan 13, 2006	26.57	26.62	26.35	26.51	49,116	+0.13(+0.48%)
Jan 12, 2006	26.18	26.63	26.18	26.39	129,160	+0.03(+0.10%)
Jan 11, 2006	26.29	26.47	25.87	26.36	155,941	-0.01(-0.05%)
Jan 10, 2006	26.07	26.37	25.90	26.37	97,786	+0.17(+0.66%)
Jan 09, 2006	26.10	26.59	26.02	26.20	114,130	-0.01(-0.05%)
Jan 06, 2006	26.29	26.31	25.87	26.21	93,001	+0.16(+0.61%)
Jan 05, 2006	25.70	26.29	25.70	26.05	85,394	+0.23(+0.88%)
Jan 04, 2006	26.00	26.08	25.60	25.83	125,537	-0.15(-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.