Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.09	28.23	27.90	27.99	147,540	-0.14(-0.49%)
Mar 30, 2006	28.42	28.42	28.07	28.13	246,981	-0.27(-0.95%)
Mar 29, 2006	28.07	28.47	28.07	28.40	144,838	+0.27(+0.95%)
Mar 28, 2006	28.14	28.35	28.05	28.13	157,538	-0.11(-0.41%)
Mar 27, 2006	28.33	28.42	28.20	28.24	117,005	-0.22(-0.77%)
Mar 24, 2006	28.42	28.54	28.36	28.46	104,845	-0.19(-0.67%)
Mar 23, 2006	28.66	28.69	28.52	28.65	70,527	-0.08(-0.27%)
Mar 22, 2006	28.50	28.74	28.41	28.73	52,152	+0.19(+0.65%)
Mar 21, 2006	28.75	28.83	28.48	28.55	95,658	-0.25(-0.86%)
Mar 20, 2006	29.12	29.18	28.76	28.80	71,608	-0.30(-1.04%)
Mar 17, 2006	29.20	29.28	29.07	29.10	65,663	-0.14(-0.47%)
Mar 16, 2006	29.15	29.31	29.10	29.24	172,941	+0.19(+0.65%)
Mar 15, 2006	28.87	29.09	28.77	29.05	102,413	+0.12(+0.42%)
Mar 14, 2006	28.72	28.92	28.59	28.92	66,204	+0.26(+0.89%)
Mar 13, 2006	28.62	28.70	28.53	28.67	141,055	+0.13(+0.45%)
Mar 10, 2006	28.46	28.59	28.33	28.54	184,020	+0.17(+0.59%)
Mar 09, 2006	28.50	28.53	28.34	28.37	269,410	-0.13(-0.44%)
Mar 08, 2006	28.44	28.68	28.06	28.50	1,755,083	+0.04(+0.14%)
Mar 07, 2006	28.56	28.56	28.32	28.46	104,034	-0.08(-0.29%)
Mar 06, 2006	29.05	29.05	28.51	28.54	205,097	-0.59(-2.01%)
Mar 03, 2006	29.09	29.34	29.04	29.13	78,634	-0.10(-0.34%)
Mar 02, 2006	29.18	29.23	28.98	29.23	98,900	-0.03(-0.11%)
Mar 01, 2006	29.31	29.31	29.15	29.26	256,169	-0.02(-0.06%)
Feb 28, 2006	29.49	29.55	29.16	29.28	91,875	-0.21(-0.73%)
Feb 27, 2006	29.40	29.56	29.38	29.49	90,523	+0.24(+0.82%)
Feb 24, 2006	29.16	29.33	29.16	29.25	55,665	+0.11(+0.37%)
Feb 23, 2006	29.27	29.29	29.12	29.15	114,033	-0.15(-0.51%)
Feb 22, 2006	29.14	29.33	29.14	29.29	105,115	+0.17(+0.60%)
Feb 21, 2006	29.05	29.30	29.05	29.12	137,272	+0.07(+0.23%)
Feb 17, 2006	28.72	29.14	28.72	29.05	142,406	+0.32(+1.12%)
Feb 16, 2006	28.53	28.75	28.53	28.73	117,005	+0.21(+0.74%)
Feb 15, 2006	28.50	28.65	28.40	28.52	378,038	+0.07(+0.25%)
Feb 14, 2006	28.54	28.54	28.17	28.45	143,757	-0.10(-0.34%)
Feb 13, 2006	28.54	28.58	28.49	28.55	77,823	+0.01(+0.04%)
Feb 10, 2006	28.51	28.77	28.44	28.54	65,393	-0.03(-0.09%)
Feb 09, 2006	28.44	28.74	28.43	28.56	64,042	+0.07(+0.26%)
Feb 08, 2006	28.61	28.64	28.41	28.49	282,650	-0.05(-0.17%)
Feb 07, 2006	28.72	28.72	28.50	28.54	209,691	-0.17(-0.59%)
Feb 06, 2006	28.46	28.72	28.46	28.71	108,898	+0.16(+0.56%)
Feb 03, 2006	28.46	28.67	28.36	28.55	737,432	-0.18(-0.63%)
Feb 02, 2006	29.01	29.01	28.57	28.73	288,325	-0.31(-1.06%)
Feb 01, 2006	28.95	29.09	28.94	29.04	151,864	+0.01(+0.05%)
Jan 31, 2006	28.90	29.10	28.88	29.02	378,038	+0.04(+0.15%)
Jan 30, 2006	29.16	29.16	28.98	28.98	96,739	-0.17(-0.57%)
Jan 27, 2006	29.09	29.34	29.05	29.14	147,000	+0.11(+0.40%)
Jan 26, 2006	29.28	29.42	28.87	29.03	238,334	-0.18(-0.61%)
Jan 25, 2006	29.55	29.72	29.07	29.21	208,340	-0.40(-1.35%)
Jan 24, 2006	29.40	29.61	29.39	29.61	110,250	+0.21(+0.73%)
Jan 23, 2006	29.33	29.47	29.33	29.39	265,356	+0.03(+0.10%)
Jan 20, 2006	29.55	29.73	29.33	29.36	157,268	-0.20(-0.69%)
Jan 19, 2006	29.31	29.58	29.29	29.56	167,807	+0.23(+0.77%)
Jan 18, 2006	29.24	29.44	29.23	29.34	121,329	+0.05(+0.18%)
Jan 17, 2006	28.79	29.29	28.79	29.29	168,347	+0.26(+0.89%)
Jan 13, 2006	28.79	29.03	28.79	29.03	117,816	+0.22(+0.77%)
Jan 12, 2006	28.86	28.98	28.79	28.81	100,792	-0.01(-0.04%)
Jan 11, 2006	28.94	28.94	28.75	28.82	102,954	-0.06(-0.21%)
Jan 10, 2006	28.80	28.94	28.71	28.88	99,441	+0.01(+0.05%)
Jan 09, 2006	28.91	28.98	28.74	28.86	223,742	-0.07(-0.26%)
Jan 06, 2006	28.74	28.98	28.69	28.94	123,761	+0.26(+0.89%)
Jan 05, 2006	28.93	28.93	28.65	28.68	165,375	-0.19(-0.64%)
Jan 04, 2006	28.79	28.90	28.57	28.87	502,340	+0.04(+0.14%)

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.