Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.83	27.92	27.55	27.70	1,288,531	-0.07(-0.26%)
Mar 30, 2006	28.00	28.26	27.76	27.77	1,129,235	-0.26(-0.93%)
Mar 29, 2006	27.73	28.15	27.67	28.03	1,142,041	+0.27(+0.97%)
Mar 28, 2006	27.71	28.21	27.68	27.76	1,555,706	+0.14(+0.50%)
Mar 27, 2006	27.66	27.76	27.55	27.63	1,052,595	-0.08(-0.30%)
Mar 24, 2006	27.80	28.10	27.68	27.71	1,136,608	-0.04(-0.14%)
Mar 23, 2006	27.87	27.91	27.42	27.75	1,357,217	-0.17(-0.62%)
Mar 22, 2006	27.64	27.97	27.64	27.92	1,081,699	+0.29(+1.03%)
Mar 21, 2006	28.04	28.04	27.59	27.63	1,392,530	-0.42(-1.49%)
Mar 20, 2006	28.42	28.42	28.03	28.05	1,286,397	-0.37(-1.31%)
Mar 17, 2006	28.33	28.65	28.33	28.42	1,528,154	+0.14(+0.49%)
Mar 16, 2006	28.34	28.55	28.15	28.28	1,072,385	+0.04(+0.13%)
Mar 15, 2006	27.71	28.31	27.70	28.25	1,996,923	+0.67(+2.44%)
Mar 14, 2006	26.92	27.73	26.92	27.57	1,389,231	+0.58(+2.15%)
Mar 13, 2006	27.37	27.40	26.89	26.99	1,305,024	-0.15(-0.56%)
Mar 10, 2006	26.86	27.54	26.86	27.14	1,521,169	+0.21(+0.79%)
Mar 09, 2006	27.13	27.25	26.89	26.93	1,427,454	-0.20(-0.72%)
Mar 08, 2006	27.18	27.27	26.93	27.13	1,040,371	-0.19(-0.69%)
Mar 07, 2006	27.35	27.61	27.11	27.32	1,324,232	+0.09(+0.33%)
Mar 06, 2006	27.72	27.89	26.98	27.23	1,640,884	-0.44(-1.59%)
Mar 03, 2006	27.20	27.85	27.18	27.67	1,388,649	+0.24(+0.86%)
Mar 02, 2006	27.49	27.60	27.22	27.43	1,040,759	-0.21(-0.77%)
Mar 01, 2006	26.90	27.73	26.90	27.64	1,668,436	+0.78(+2.92%)
Feb 28, 2006	27.24	27.17	26.69	26.86	1,314,531	-0.38(-1.41%)
Feb 27, 2006	27.45	27.46	27.17	27.24	783,286	-0.04(-0.15%)
Feb 24, 2006	27.33	27.37	27.14	27.28	911,343	+0.08(+0.29%)
Feb 23, 2006	27.25	27.32	27.01	27.21	1,222,174	-0.14(-0.53%)
Feb 22, 2006	27.39	27.59	27.35	27.35	1,883,611	-0.01(-0.03%)
Feb 21, 2006	27.46	27.53	27.26	27.36	1,293,964	-0.10(-0.38%)
Feb 17, 2006	27.45	27.47	27.28	27.46	1,433,857	+0.10(+0.36%)
Feb 16, 2006	27.28	27.45	27.21	27.36	1,508,170	+0.24(+0.87%)
Feb 15, 2006	26.95	27.20	26.67	27.12	1,517,871	+0.21(+0.78%)
Feb 14, 2006	26.49	27.05	26.21	26.91	1,613,138	+0.31(+1.15%)
Feb 13, 2006	26.57	26.66	26.49	26.61	1,199,861	+0.03(+0.13%)
Feb 10, 2006	26.44	26.72	26.33	26.57	1,438,320	+0.05(+0.18%)
Feb 09, 2006	26.46	26.92	26.46	26.53	1,563,467	+0.09(+0.32%)
Feb 08, 2006	26.39	26.46	26.18	26.44	1,419,499	+0.15(+0.59%)
Feb 07, 2006	26.46	26.52	26.28	26.29	1,890,208	-0.26(-1.00%)
Feb 06, 2006	26.22	26.58	26.20	26.55	1,513,990	+0.32(+1.23%)
Feb 03, 2006	26.10	26.47	26.06	26.23	1,517,095	+0.07(+0.28%)
Feb 02, 2006	26.16	26.36	25.89	26.15	2,043,101	-0.35(-1.34%)
Feb 01, 2006	26.09	26.54	25.92	26.51	1,434,245	+0.47(+1.82%)
Jan 31, 2006	26.11	26.14	25.94	26.03	946,268	-0.16(-0.63%)
Jan 30, 2006	26.18	26.26	26.07	26.20	942,387	+0.08(+0.32%)
Jan 27, 2006	25.70	26.26	25.57	26.12	1,299,785	+0.49(+1.93%)
Jan 26, 2006	25.42	25.74	25.50	25.62	1,003,118	+0.21(+0.81%)
Jan 25, 2006	25.75	26.09	25.41	25.42	2,099,951	-0.25(-0.98%)
Jan 24, 2006	25.23	25.72	25.23	25.67	1,247,010	+0.52(+2.06%)
Jan 23, 2006	24.86	25.24	24.69	25.15	1,790,867	+0.24(+0.95%)
Jan 20, 2006	25.48	25.51	24.75	24.91	2,213,651	-0.51(-2.00%)
Jan 19, 2006	24.94	25.73	24.52	25.42	2,325,798	+0.57(+2.28%)
Jan 18, 2006	24.70	25.13	24.39	24.85	2,663,211	-0.30(-1.20%)
Jan 17, 2006	24.71	25.15	24.57	25.15	2,072,593	+0.44(+1.79%)
Jan 13, 2006	24.51	24.84	24.51	24.71	1,453,260	-0.09(-0.37%)
Jan 12, 2006	25.16	25.16	24.74	24.80	1,749,539	-0.44(-1.73%)
Jan 11, 2006	25.49	25.49	25.06	25.24	1,611,780	-0.21(-0.82%)
Jan 10, 2006	24.52	25.52	24.50	25.45	2,541,750	+0.62(+2.50%)
Jan 09, 2006	24.60	24.84	24.42	24.83	2,363,440	+0.20(+0.80%)
Jan 06, 2006	24.46	25.32	23.36	24.63	5,007,442	+1.28(+5.49%)
Jan 05, 2006	23.48	23.55	23.18	23.35	1,582,288	-0.20(-0.86%)
Jan 04, 2006	22.93	23.55	22.93	23.55	2,038,833	+0.65(+2.85%)

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.