Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.23	24.38	23.97	23.98	5,896,800	-0.26(-1.07%)
Mar 30, 2006	24.55	24.69	24.20	24.24	5,351,700	-0.20(-0.82%)
Mar 29, 2006	24.40	24.54	24.23	24.44	5,789,100	+0.02(+0.08%)
Mar 28, 2006	24.70	24.77	24.22	24.42	4,653,700	-0.36(-1.45%)
Mar 27, 2006	24.85	25.04	24.55	24.78	4,419,300	-0.25(-1.00%)
Mar 24, 2006	24.75	25.06	24.73	25.03	4,423,700	+0.14(+0.56%)
Mar 23, 2006	25.00	25.00	24.85	24.89	3,651,500	-0.19(-0.76%)
Mar 22, 2006	24.82	25.09	24.75	25.08	7,172,300	+0.30(+1.21%)
Mar 21, 2006	24.56	24.80	24.55	24.78	6,324,000	+0.38(+1.56%)
Mar 20, 2006	24.48	24.60	24.26	24.40	2,975,200	-0.22(-0.89%)
Mar 17, 2006	24.35	24.75	24.16	24.62	4,418,800	+0.40(+1.65%)
Mar 16, 2006	24.50	24.50	24.15	24.22	3,201,700	-0.12(-0.49%)
Mar 15, 2006	24.05	24.45	23.89	24.34	3,223,200	+0.38(+1.59%)
Mar 14, 2006	24.02	24.12	23.95	23.96	3,370,400	-0.06(-0.25%)
Mar 13, 2006	24.05	24.27	24.01	24.02	3,411,600	+0.07(+0.29%)
Mar 10, 2006	24.14	24.23	23.88	23.95	3,694,600	-0.01(-0.04%)
Mar 09, 2006	24.10	24.20	23.92	23.96	3,110,400	-0.18(-0.75%)
Mar 08, 2006	24.36	24.42	24.02	24.14	4,224,300	-0.22(-0.90%)
Mar 07, 2006	23.99	24.44	23.98	24.36	4,749,900	+0.33(+1.37%)
Mar 06, 2006	24.00	24.45	23.90	24.03	4,345,200	+0.05(+0.21%)
Mar 03, 2006	24.06	24.31	23.85	23.98	4,152,400	-0.08(-0.33%)
Mar 02, 2006	24.24	24.29	23.91	24.06	8,128,400	-0.59(-2.39%)
Mar 01, 2006	24.50	24.74	24.21	24.65	4,542,600	+0.19(+0.78%)
Feb 28, 2006	24.83	24.75	24.38	24.46	4,980,000	-0.37(-1.49%)
Feb 27, 2006	24.53	25.05	24.53	24.83	7,683,400	+0.30(+1.22%)
Feb 24, 2006	25.04	25.27	24.53	24.53	7,852,800	-0.67(-2.66%)
Feb 23, 2006	25.23	25.55	24.86	25.20	5,946,200	-0.03(-0.12%)
Feb 22, 2006	25.45	25.52	25.17	25.23	7,170,900	-0.07(-0.28%)
Feb 21, 2006	26.00	26.02	25.16	25.30	4,557,900	-0.55(-2.13%)
Feb 17, 2006	25.05	25.95	25.03	25.85	5,383,800	+0.70(+2.78%)
Feb 16, 2006	25.55	25.58	25.10	25.15	4,152,400	-0.46(-1.80%)
Feb 15, 2006	25.72	25.81	25.55	25.61	1,984,200	+0.01(+0.04%)
Feb 14, 2006	25.45	25.83	25.28	25.60	4,273,900	+0.06(+0.23%)
Feb 13, 2006	25.25	25.63	25.15	25.54	2,695,600	+0.08(+0.31%)
Feb 10, 2006	25.58	25.65	25.29	25.46	3,895,200	-0.17(-0.66%)
Feb 09, 2006	25.80	26.00	25.54	25.63	3,644,000	-0.39(-1.50%)
Feb 08, 2006	25.53	26.07	25.53	26.02	3,761,800	+0.49(+1.92%)
Feb 07, 2006	25.95	26.14	25.53	25.53	3,321,700	-0.31(-1.20%)
Feb 06, 2006	25.66	26.08	25.64	25.84	3,735,500	+0.18(+0.70%)
Feb 03, 2006	25.60	26.02	25.38	25.66	5,411,600	+0.01(+0.04%)
Feb 02, 2006	26.12	26.30	25.47	25.65	6,802,800	-0.49(-1.87%)
Feb 01, 2006	26.01	26.56	25.96	26.14	4,373,800	+0.01(+0.04%)
Jan 31, 2006	27.17	27.17	26.03	26.13	6,437,100	-1.14(-4.18%)
Jan 30, 2006	26.85	27.45	26.70	27.27	5,639,100	+0.47(+1.75%)
Jan 27, 2006	26.75	27.35	26.43	26.80	7,927,600	-0.01(-0.04%)
Jan 26, 2006	26.55	27.11	26.48	26.81	7,545,600	+0.41(+1.55%)
Jan 25, 2006	27.00	27.00	26.09	26.40	5,665,700	-0.50(-1.86%)
Jan 24, 2006	26.00	27.00	25.80	26.90	8,567,000	+1.08(+4.18%)
Jan 23, 2006	25.30	25.90	25.05	25.82	6,361,700	+0.84(+3.36%)
Jan 20, 2006	25.35	25.72	24.92	24.98	5,064,900	-0.59(-2.31%)
Jan 19, 2006	25.67	25.71	25.34	25.57	5,021,500	-0.10(-0.39%)
Jan 18, 2006	25.00	25.67	24.83	25.67	5,524,200	+0.61(+2.43%)
Jan 17, 2006	25.15	25.66	25.01	25.06	6,226,600	-0.42(-1.65%)
Jan 13, 2006	25.95	26.00	25.48	25.48	4,858,900	-0.51(-1.96%)
Jan 12, 2006	25.86	26.15	25.49	25.99	7,687,400	-0.19(-0.73%)
Jan 11, 2006	26.66	26.75	26.05	26.18	6,946,100	-0.38(-1.43%)
Jan 10, 2006	27.10	27.17	26.43	26.56	9,081,400	-0.47(-1.74%)
Jan 09, 2006	27.00	27.21	26.85	27.03	7,858,700	-0.20(-0.73%)
Jan 06, 2006	26.50	27.30	26.46	27.23	7,449,100	+0.87(+3.30%)
Jan 05, 2006	26.00	26.44	25.83	26.36	8,040,500	+0.36(+1.38%)
Jan 04, 2006	26.27	26.27	25.84	26.00	8,838,900	-0.20(-0.76%)

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.