Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.82	33.05	32.48	33.05	158,288	+0.47(+1.43%)
Mar 30, 2006	32.69	32.73	32.36	32.58	67,546	-0.01(-0.03%)
Mar 29, 2006	32.45	32.78	32.31	32.59	166,987	+0.15(+0.46%)
Mar 28, 2006	32.78	32.87	32.31	32.44	81,506	-0.19(-0.57%)
Mar 27, 2006	32.41	32.69	32.28	32.63	77,748	+0.11(+0.34%)
Mar 24, 2006	32.45	32.68	32.25	32.52	82,473	+0.25(+0.78%)
Mar 21, 2006	31.66	32.87	31.63	32.27	253,648	+0.70(+2.21%)
Mar 20, 2006	32.03	32.03	31.29	31.57	137,777	-0.56(-1.74%)
Mar 17, 2006	31.99	32.22	31.66	32.13	306,697	+0.47(+1.47%)
Mar 16, 2006	31.29	31.94	31.21	31.66	116,515	+0.22(+0.71%)
Mar 15, 2006	31.16	31.44	30.87	31.44	89,131	+0.17(+0.54%)
Mar 14, 2006	31.07	31.28	30.68	31.27	141,106	+0.20(+0.63%)
Mar 13, 2006	31.66	31.71	31.01	31.07	98,259	-0.58(-1.82%)
Mar 10, 2006	31.29	31.66	31.05	31.65	88,594	+0.47(+1.49%)
Mar 09, 2006	31.20	32.13	30.94	31.19	161,617	+0.07(+0.24%)
Mar 08, 2006	31.43	31.44	30.87	31.11	127,253	-0.41(-1.30%)
Mar 07, 2006	31.24	31.52	30.68	31.52	122,206	+0.21(+0.68%)
Mar 06, 2006	30.95	31.83	30.95	31.31	88,272	-0.53(-1.67%)
Mar 03, 2006	31.85	32.36	31.50	31.84	100,084	+0.07(+0.21%)
Mar 02, 2006	31.89	32.12	31.64	31.77	237,647	-0.32(-0.99%)
Mar 01, 2006	31.20	32.50	31.20	32.09	272,548	+0.84(+2.68%)
Feb 28, 2006	31.00	33.52	30.82	31.25	464,771	+0.25(+0.81%)
Feb 27, 2006	30.80	31.57	30.67	31.00	85,587	+0.20(+0.67%)
Feb 24, 2006	30.87	31.10	30.60	30.80	67,009	+0.02(+0.06%)
Feb 23, 2006	31.00	31.25	30.76	30.78	80,218	-0.41(-1.31%)
Feb 22, 2006	30.56	31.46	30.47	31.19	94,500	+0.81(+2.67%)
Feb 21, 2006	31.52	31.52	30.20	30.38	157,322	-0.77(-2.48%)
Feb 17, 2006	31.10	31.29	29.98	31.15	207,794	+0.61(+1.98%)
Feb 15, 2006	29.33	30.80	29.33	30.54	733,024	+0.63(+2.12%)
Feb 14, 2006	29.86	30.07	29.62	29.91	148,086	+0.11(+0.38%)
Feb 13, 2006	29.87	29.97	29.66	29.80	113,186	-0.05(-0.16%)
Feb 10, 2006	29.81	29.89	29.80	29.85	95,789	-0.25(-0.84%)
Feb 09, 2006	30.55	30.57	30.08	30.10	100,407	-0.69(-2.24%)
Feb 08, 2006	30.64	31.20	30.31	30.79	79,251	+0.29(+0.95%)
Feb 07, 2006	31.16	31.43	30.49	30.50	118,125	-0.55(-1.77%)
Feb 06, 2006	30.12	31.18	29.80	31.05	114,796	+0.74(+2.43%)
Feb 03, 2006	30.87	30.94	30.31	30.31	102,447	-0.57(-1.84%)
Feb 02, 2006	31.30	31.57	30.66	30.88	141,858	-0.42(-1.34%)
Feb 01, 2006	31.34	31.57	30.96	31.30	127,683	+0.09(+0.30%)
Jan 31, 2006	30.46	31.20	30.33	31.20	155,496	+0.74(+2.45%)
Jan 30, 2006	29.80	30.55	29.74	30.46	114,689	+0.66(+2.22%)
Jan 27, 2006	29.80	30.62	29.74	29.80	193,189	+0.36(+1.23%)
Jan 26, 2006	29.33	29.80	29.29	29.44	246,346	+0.58(+2.00%)
Jan 25, 2006	29.79	29.80	28.52	28.86	283,716	+1.66(+6.09%)
Jan 24, 2006	26.65	27.20	26.63	27.20	216,170	+0.55(+2.06%)
Jan 23, 2006	26.63	26.96	25.89	26.65	85,694	-0.11(-0.42%)
Jan 20, 2006	27.42	27.42	26.51	26.76	103,091	-0.20(-0.73%)
Jan 19, 2006	26.07	26.96	25.98	26.96	137,240	+0.85(+3.25%)
Jan 18, 2006	26.05	26.26	25.84	26.11	270,937	-0.03(-0.11%)
Jan 17, 2006	26.54	26.54	25.75	26.14	152,167	-0.21(-0.81%)
Jan 13, 2006	26.23	26.46	25.98	26.35	223,150	+0.12(+0.46%)
Jan 12, 2006	26.17	26.40	26.02	26.23	173,859	+0.07(+0.25%)
Jan 11, 2006	26.89	26.91	26.00	26.17	254,937	-0.74(-2.77%)
Jan 10, 2006	26.91	27.29	26.82	26.91	154,530	-0.22(-0.82%)
Jan 09, 2006	27.19	27.38	27.10	27.14	61,318	+0.05(+0.17%)
Jan 06, 2006	26.73	27.42	26.63	27.09	115,119	+0.36(+1.36%)
Jan 05, 2006	26.82	27.01	26.54	26.73	101,373	-0.21(-0.80%)
Jan 04, 2006	26.77	27.13	26.73	26.94	246,883	+0.26(+0.98%)

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.