Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.91	26.91	26.30	26.54	497,000	-0.37(-1.37%)
Mar 30, 2006	26.95	27.09	26.75	26.91	583,000	+0.23(+0.86%)
Mar 29, 2006	26.22	26.69	26.17	26.68	780,600	+0.40(+1.52%)
Mar 28, 2006	26.14	26.59	26.08	26.28	1,092,400	+0.75(+2.94%)
Mar 27, 2006	25.35	25.77	25.35	25.53	695,800	+0.46(+1.83%)
Mar 24, 2006	24.87	25.19	24.70	25.07	466,300	+0.23(+0.93%)
Mar 23, 2006	24.90	25.00	24.68	24.84	268,400	-0.09(-0.36%)
Mar 22, 2006	24.80	25.00	24.72	24.93	579,300	-0.13(-0.52%)
Mar 21, 2006	25.17	25.32	25.01	25.06	629,600	-0.16(-0.63%)
Mar 20, 2006	25.05	25.48	25.00	25.22	774,100	+0.52(+2.11%)
Mar 17, 2006	24.69	24.85	24.62	24.70	549,300	+0.29(+1.19%)
Mar 16, 2006	24.67	24.91	24.40	24.41	1,096,000	+0.00(+0.00%)
Mar 15, 2006	24.26	24.47	24.20	24.41	600,700	+0.50(+2.09%)
Mar 14, 2006	23.01	23.93	23.01	23.91	612,900	+0.46(+1.96%)
Mar 13, 2006	23.25	23.63	23.23	23.45	567,900	+0.33(+1.43%)
Mar 10, 2006	23.05	23.12	22.95	23.12	470,200	+0.00(+0.00%)
Mar 09, 2006	23.28	23.44	23.07	23.12	503,100	-0.19(-0.82%)
Mar 08, 2006	23.15	23.43	23.05	23.31	807,600	-0.17(-0.72%)
Mar 07, 2006	23.40	23.54	23.28	23.48	438,600	-0.53(-2.21%)
Mar 06, 2006	24.07	24.19	23.98	24.01	416,500	-0.01(-0.04%)
Mar 03, 2006	23.99	24.15	23.86	24.02	433,400	-0.34(-1.40%)
Mar 02, 2006	24.19	24.37	24.04	24.36	272,500	+0.15(+0.62%)
Mar 01, 2006	24.10	24.25	24.06	24.21	284,000	-0.02(-0.08%)
Feb 28, 2006	24.66	24.54	24.18	24.23	336,200	-0.43(-1.74%)
Feb 27, 2006	24.60	24.72	24.52	24.66	324,200	+0.16(+0.65%)
Feb 24, 2006	24.50	24.62	24.40	24.50	337,800	-0.07(-0.28%)
Feb 23, 2006	24.50	24.62	24.43	24.57	526,800	+0.14(+0.57%)
Feb 22, 2006	24.25	24.49	24.15	24.43	538,500	+0.32(+1.33%)
Feb 21, 2006	23.99	24.20	23.99	24.11	814,500	+0.40(+1.69%)
Feb 17, 2006	23.59	23.80	23.51	23.71	550,600	-0.03(-0.13%)
Feb 16, 2006	23.59	23.84	23.53	23.74	337,100	+0.23(+0.98%)
Feb 15, 2006	23.38	23.59	23.35	23.51	200,600	-0.09(-0.38%)
Feb 14, 2006	23.21	23.63	23.21	23.60	508,400	+0.78(+3.42%)
Feb 13, 2006	23.10	23.10	22.70	22.82	650,700	-0.53(-2.27%)
Feb 10, 2006	23.47	23.48	23.19	23.35	469,200	-0.09(-0.38%)
Feb 09, 2006	23.50	23.54	23.40	23.44	377,700	-0.06(-0.26%)
Feb 08, 2006	23.36	23.52	23.15	23.50	497,000	+0.22(+0.95%)
Feb 07, 2006	23.52	23.75	23.18	23.28	683,800	-0.88(-3.64%)
Feb 06, 2006	24.03	24.16	23.91	24.16	628,800	+0.54(+2.29%)
Feb 03, 2006	23.85	23.90	23.25	23.62	656,600	-0.60(-2.48%)
Feb 02, 2006	24.53	24.55	24.17	24.22	304,000	-0.40(-1.62%)
Feb 01, 2006	24.60	24.64	24.42	24.62	297,600	+0.02(+0.08%)
Jan 31, 2006	24.50	24.65	24.45	24.60	292,100	+0.05(+0.20%)
Jan 30, 2006	24.75	24.81	24.50	24.55	332,900	-0.09(-0.37%)
Jan 27, 2006	24.35	24.74	24.35	24.64	493,400	+0.46(+1.90%)
Jan 26, 2006	23.96	24.21	23.85	24.18	345,100	+0.13(+0.54%)
Jan 25, 2006	24.20	24.21	24.02	24.05	483,500	+0.04(+0.17%)
Jan 24, 2006	24.09	24.25	23.95	24.01	430,600	-0.05(-0.21%)
Jan 23, 2006	24.20	24.22	23.85	24.06	491,200	-0.09(-0.37%)
Jan 20, 2006	24.75	24.79	24.10	24.15	486,800	-0.45(-1.83%)
Jan 19, 2006	24.45	24.66	24.42	24.60	484,400	+0.59(+2.46%)
Jan 18, 2006	23.60	24.02	23.51	24.01	866,400	-0.24(-0.99%)
Jan 17, 2006	24.74	24.74	24.20	24.25	1,136,400	-0.99(-3.92%)
Jan 13, 2006	25.10	25.28	25.10	25.24	326,600	+0.35(+1.41%)
Jan 12, 2006	25.13	25.13	24.85	24.89	416,800	-0.10(-0.40%)
Jan 11, 2006	24.80	24.99	24.70	24.99	613,500	+0.68(+2.80%)
Jan 10, 2006	24.74	24.75	24.30	24.31	1,017,000	-0.81(-3.22%)
Jan 09, 2006	26.67	26.86	24.55	25.12	962,600	+0.58(+2.36%)
Jan 06, 2006	24.63	24.97	24.39	24.54	1,316,200	-0.42(-1.68%)
Jan 05, 2006	24.79	25.06	24.79	24.96	375,600	+0.16(+0.65%)
Jan 04, 2006	24.62	24.98	24.62	24.80	561,300	+0.40(+1.64%)

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.