Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.50	33.50	33.39	33.43	98,148	-0.18(-0.53%)
Mar 30, 2006	33.58	33.77	33.49	33.61	57,929	+0.27(+0.80%)
Mar 29, 2006	33.09	33.35	33.09	33.35	184,304	+0.34(+1.03%)
Mar 28, 2006	33.22	33.25	32.97	33.00	94,458	-0.28(-0.85%)
Mar 27, 2006	33.30	33.34	33.16	33.29	76,009	+0.02(+0.05%)
Mar 24, 2006	33.13	33.36	33.06	33.27	84,311	+0.16(+0.47%)
Mar 23, 2006	33.34	33.34	33.03	33.11	89,661	-0.41(-1.21%)
Mar 22, 2006	33.40	33.55	33.37	33.52	167,885	+0.23(+0.68%)
Mar 21, 2006	33.42	33.49	33.29	33.29	129,880	-0.30(-0.89%)
Mar 20, 2006	33.66	33.66	33.50	33.59	105,896	+0.05(+0.16%)
Mar 17, 2006	33.44	33.54	33.35	33.54	469,524	+0.20(+0.60%)
Mar 16, 2006	33.21	33.41	33.13	33.34	51,472	+0.23(+0.70%)
Mar 15, 2006	33.15	33.17	32.97	33.10	41,325	+0.05(+0.15%)
Mar 14, 2006	32.68	33.06	32.68	33.05	40,034	+0.42(+1.28%)
Mar 13, 2006	32.52	32.69	32.52	32.64	83,389	+0.25(+0.79%)
Mar 10, 2006	32.14	32.40	32.08	32.38	19,555	+0.30(+0.93%)
Mar 09, 2006	32.14	32.23	32.08	32.08	79,883	+0.04(+0.12%)
Mar 08, 2006	31.87	32.07	31.80	32.05	73,611	+0.05(+0.15%)
Mar 07, 2006	31.98	32.06	31.93	32.00	107,741	-0.34(-1.04%)
Mar 06, 2006	32.52	32.53	32.29	32.33	106,634	-0.14(-0.42%)
Mar 03, 2006	32.36	32.53	32.25	32.47	51,656	-0.10(-0.30%)
Mar 02, 2006	32.41	32.57	32.32	32.57	107,926	-0.08(-0.25%)
Mar 01, 2006	32.49	32.65	32.46	32.65	72,873	+0.29(+0.89%)
Feb 28, 2006	32.58	32.63	32.32	32.36	73,242	-0.22(-0.68%)
Feb 27, 2006	32.61	32.67	32.47	32.58	106,450	+0.10(+0.32%)
Feb 24, 2006	32.50	32.52	32.42	32.48	170,652	+0.11(+0.35%)
Feb 23, 2006	32.50	32.50	32.37	32.37	62,910	+0.08(+0.25%)
Feb 22, 2006	32.06	32.29	32.06	32.28	248,875	+0.22(+0.69%)
Feb 21, 2006	32.12	32.20	32.00	32.06	137,075	+0.04(+0.12%)
Feb 17, 2006	31.92	32.03	31.86	32.02	35,790	+0.03(+0.08%)
Feb 16, 2006	31.82	32.02	31.76	32.00	63,464	+0.20(+0.61%)
Feb 15, 2006	31.87	32.00	31.61	31.80	73,426	-0.20(-0.63%)
Feb 14, 2006	31.68	32.00	31.64	32.00	41,879	+0.26(+0.82%)
Feb 13, 2006	31.63	31.79	31.62	31.74	78,592	+0.02(+0.05%)
Feb 10, 2006	32.06	32.06	31.58	31.73	321,564	-0.08(-0.24%)
Feb 09, 2006	32.03	32.05	31.76	31.80	330,419	+0.02(+0.07%)
Feb 08, 2006	31.71	31.84	31.55	31.78	110,693	+0.02(+0.05%)
Feb 07, 2006	31.95	32.03	31.71	31.76	79,330	-0.17(-0.53%)
Feb 06, 2006	31.93	32.00	31.82	31.93	37,451	+0.01(+0.02%)
Feb 03, 2006	31.81	32.06	31.73	31.93	61,619	-0.17(-0.52%)
Feb 02, 2006	32.34	32.35	32.05	32.09	47,413	-0.37(-1.15%)
Feb 01, 2006	32.33	32.48	32.33	32.47	646,449	+0.14(+0.44%)
Jan 31, 2006	32.32	32.50	32.17	32.33	167,700	+0.11(+0.34%)
Jan 30, 2006	32.19	32.22	32.11	32.22	146,668	+0.16(+0.49%)
Jan 27, 2006	32.31	32.41	32.05	32.06	255,148	+0.05(+0.17%)
Jan 26, 2006	31.95	32.07	31.91	32.01	195,373	+0.43(+1.37%)
Jan 25, 2006	31.64	31.69	31.48	31.57	200,724	+0.04(+0.14%)
Jan 24, 2006	31.49	31.58	31.42	31.53	130,618	+0.01(+0.03%)
Jan 23, 2006	31.38	31.53	31.34	31.52	100,915	+0.51(+1.66%)
Jan 20, 2006	31.55	31.56	31.00	31.00	78,407	-0.44(-1.40%)
Jan 19, 2006	31.36	31.49	31.33	31.44	32,839	+0.32(+1.03%)
Jan 18, 2006	31.22	31.23	30.98	31.12	123,054	-0.39(-1.24%)
Jan 17, 2006	31.41	31.51	31.33	31.51	170,652	-0.44(-1.39%)
Jan 13, 2006	31.82	31.97	31.79	31.96	59,589	-0.05(-0.15%)
Jan 12, 2006	32.06	32.09	31.91	32.01	203,860	-0.18(-0.57%)
Jan 11, 2006	31.99	32.21	31.99	32.19	109,401	+0.33(+1.04%)
Jan 10, 2006	31.71	31.86	31.71	31.86	43,723	-0.29(-0.91%)
Jan 09, 2006	32.06	32.15	32.00	32.15	273,412	-0.03(-0.10%)
Jan 06, 2006	31.98	32.19	31.94	32.19	42,247	+0.64(+2.03%)
Jan 05, 2006	31.79	31.79	31.54	31.55	103,682	-0.27(-0.85%)
Jan 04, 2006	31.71	31.88	31.66	31.82	74,349	+0.29(+0.93%)

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.