Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.82	31.01	30.44	30.94	80,425	+0.24(+0.78%)
Mar 30, 2006	30.95	31.05	30.43	30.70	87,299	-0.16(-0.52%)
Mar 29, 2006	30.56	31.04	30.43	30.86	57,584	+0.41(+1.33%)
Mar 28, 2006	30.66	30.66	30.40	30.46	87,847	-0.16(-0.52%)
Mar 27, 2006	30.32	30.68	30.32	30.62	74,585	+0.18(+0.59%)
Mar 24, 2006	30.05	30.48	29.77	30.44	109,464	+0.51(+1.69%)
Mar 23, 2006	29.98	30.17	29.66	29.93	53,974	+0.03(+0.11%)
Mar 22, 2006	29.50	29.98	29.15	29.90	46,758	+0.43(+1.44%)
Mar 21, 2006	29.74	30.26	29.47	29.47	77,732	-0.41(-1.36%)
Mar 20, 2006	29.96	30.02	29.60	29.88	76,365	-0.19(-0.64%)
Mar 17, 2006	29.97	30.15	29.55	30.07	322,696	+0.25(+0.83%)
Mar 16, 2006	29.96	29.96	29.61	29.82	39,786	-0.12(-0.40%)
Mar 15, 2006	30.00	30.00	29.66	29.94	53,018	+0.00(+0.00%)
Mar 14, 2006	29.25	29.98	28.87	29.94	61,499	+0.75(+2.57%)
Mar 13, 2006	29.27	29.80	29.13	29.19	50,746	-0.05(-0.18%)
Mar 10, 2006	28.63	29.27	28.34	29.25	60,217	+0.83(+2.93%)
Mar 09, 2006	29.03	29.03	28.36	28.41	73,847	-0.47(-1.61%)
Mar 08, 2006	28.32	29.22	28.28	28.88	88,162	+0.55(+1.92%)
Mar 07, 2006	28.53	29.09	28.24	28.33	65,459	-0.34(-1.18%)
Mar 06, 2006	29.09	29.09	27.95	28.67	84,239	-0.30(-1.03%)
Mar 03, 2006	28.81	29.51	28.69	28.97	63,920	-0.10(-0.34%)
Mar 02, 2006	29.37	29.42	28.80	29.07	92,462	-0.41(-1.38%)
Mar 01, 2006	29.73	29.73	29.22	29.48	104,028	-0.22(-0.74%)
Feb 28, 2006	29.98	29.93	29.58	29.70	129,784	-0.29(-0.95%)
Feb 27, 2006	29.89	30.17	29.69	29.98	143,631	+0.05(+0.18%)
Feb 24, 2006	29.64	29.93	29.60	29.93	80,592	+0.17(+0.58%)
Feb 23, 2006	29.47	30.07	29.43	29.76	127,954	+0.21(+0.70%)
Feb 22, 2006	29.70	29.76	29.47	29.55	75,760	+0.09(+0.29%)
Feb 21, 2006	29.45	29.60	29.33	29.47	62,067	-0.08(-0.27%)
Feb 17, 2006	29.41	29.68	29.26	29.54	79,989	+0.25(+0.86%)
Feb 16, 2006	29.09	29.39	28.95	29.29	41,044	+0.33(+1.13%)
Feb 15, 2006	28.87	29.07	28.71	28.97	62,962	+0.04(+0.14%)
Feb 14, 2006	28.41	28.94	28.03	28.93	109,720	+0.59(+2.09%)
Feb 13, 2006	28.33	28.40	28.20	28.33	84,880	+0.10(+0.35%)
Feb 10, 2006	28.13	28.43	28.00	28.23	90,927	-0.03(-0.09%)
Feb 09, 2006	28.33	28.55	28.14	28.26	61,161	-0.01(-0.05%)
Feb 08, 2006	28.09	28.41	27.76	28.27	91,215	+0.33(+1.17%)
Feb 07, 2006	28.24	28.46	27.94	27.95	91,382	-0.41(-1.45%)
Feb 06, 2006	28.20	28.52	27.37	28.36	107,994	+0.05(+0.19%)
Feb 03, 2006	27.74	28.47	27.70	28.31	65,041	+0.37(+1.33%)
Feb 02, 2006	28.43	28.43	27.76	27.94	135,778	-0.45(-1.59%)
Feb 01, 2006	26.83	28.59	26.83	28.39	173,906	+1.12(+4.12%)
Jan 31, 2006	27.08	27.27	26.68	27.26	95,204	+0.35(+1.28%)
Jan 30, 2006	27.22	27.22	26.87	26.92	84,922	-0.28(-1.03%)
Jan 27, 2006	26.92	27.25	26.67	27.20	72,981	+0.27(+1.01%)
Jan 26, 2006	26.51	27.04	26.43	26.92	163,131	+0.37(+1.40%)
Jan 25, 2006	26.62	26.75	26.24	26.55	170,871	-0.02(-0.08%)
Jan 24, 2006	26.31	26.72	26.22	26.57	133,848	+0.35(+1.34%)
Jan 23, 2006	26.32	26.41	26.17	26.22	72,541	-0.01(-0.03%)
Jan 20, 2006	26.82	26.82	26.17	26.23	103,760	-0.47(-1.74%)
Jan 19, 2006	26.61	26.81	26.38	26.69	55,054	+0.09(+0.32%)
Jan 18, 2006	26.27	26.61	26.27	26.61	79,114	+0.11(+0.43%)
Jan 17, 2006	26.56	26.56	26.22	26.49	103,807	+0.01(+0.03%)
Jan 13, 2006	26.54	26.59	26.32	26.49	49,169	+0.13(+0.48%)
Jan 12, 2006	26.15	26.60	26.15	26.36	129,298	+0.03(+0.10%)
Jan 11, 2006	26.27	26.45	25.85	26.33	156,108	-0.01(-0.05%)
Jan 10, 2006	26.04	26.35	25.87	26.35	97,891	+0.17(+0.66%)
Jan 09, 2006	26.07	26.57	25.99	26.17	114,253	-0.01(-0.05%)
Jan 06, 2006	26.27	26.28	25.85	26.19	93,101	+0.16(+0.61%)
Jan 05, 2006	25.67	26.26	25.67	26.03	85,486	+0.23(+0.88%)
Jan 04, 2006	25.97	26.05	25.57	25.80	125,672	-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.