Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	24.42	24.55	24.24	24.42	423,757	+0.00(+0.00%)
Mar 30, 2006	24.66	24.71	24.32	24.42	602,365	-0.01(-0.03%)
Mar 29, 2006	23.92	24.50	23.89	24.42	1,111,598	+0.51(+2.13%)
Mar 28, 2006	24.35	24.38	23.89	23.91	633,548	-0.40(-1.63%)
Mar 27, 2006	24.42	24.42	24.17	24.31	804,638	-0.21(-0.85%)
Mar 24, 2006	24.99	25.02	24.35	24.52	1,321,946	-0.55(-2.18%)
Mar 23, 2006	25.21	25.50	24.95	25.06	1,378,605	-0.88(-3.41%)
Mar 22, 2006	25.90	26.10	25.83	25.95	608,629	-0.01(-0.03%)
Mar 21, 2006	26.25	26.33	25.92	25.95	573,827	-0.37(-1.39%)
Mar 20, 2006	26.50	26.56	26.27	26.32	369,326	-0.18(-0.68%)
Mar 17, 2006	26.42	26.56	26.25	26.50	590,114	+0.12(+0.46%)
Mar 16, 2006	26.58	26.64	26.26	26.38	347,191	-0.15(-0.57%)
Mar 15, 2006	26.26	26.58	26.13	26.53	335,915	+0.34(+1.32%)
Mar 14, 2006	25.76	26.31	25.72	26.18	463,850	+0.37(+1.42%)
Mar 13, 2006	25.94	26.03	25.79	25.82	701,065	-0.06(-0.25%)
Mar 10, 2006	25.93	26.18	25.77	25.88	751,320	-0.08(-0.30%)
Mar 09, 2006	25.87	26.22	25.85	25.96	422,504	+0.07(+0.28%)
Mar 08, 2006	26.26	26.26	25.61	25.89	518,560	-0.46(-1.74%)
Mar 07, 2006	26.74	26.75	26.25	26.35	326,588	-0.47(-1.77%)
Mar 06, 2006	27.25	27.33	26.69	26.82	256,844	-0.33(-1.22%)
Mar 03, 2006	27.10	27.38	27.00	27.15	652,342	+0.09(+0.32%)
Mar 02, 2006	26.82	27.07	26.70	27.07	398,003	+0.22(+0.83%)
Mar 01, 2006	26.58	27.13	26.55	26.84	413,595	+0.25(+0.95%)
Feb 28, 2006	26.84	26.86	26.33	26.59	311,832	-0.24(-0.91%)
Feb 27, 2006	26.56	26.91	26.52	26.84	307,377	+0.34(+1.30%)
Feb 24, 2006	26.36	26.59	26.15	26.49	199,210	+0.10(+0.38%)
Feb 23, 2006	26.59	26.81	26.20	26.39	535,126	-0.19(-0.70%)
Feb 22, 2006	26.58	26.83	26.48	26.58	360,556	-0.11(-0.40%)
Feb 21, 2006	27.06	27.07	26.61	26.69	497,261	-0.28(-1.04%)
Feb 17, 2006	26.84	26.97	26.82	26.97	373,781	+0.15(+0.56%)
Feb 16, 2006	26.97	27.23	26.82	26.82	470,115	-0.12(-0.45%)
Feb 15, 2006	26.83	27.04	26.49	26.94	743,385	+0.32(+1.19%)
Feb 14, 2006	26.18	26.74	25.99	26.62	537,910	+0.45(+1.70%)
Feb 13, 2006	26.29	26.33	25.94	26.18	397,168	-0.21(-0.79%)
Feb 10, 2006	26.31	26.51	26.08	26.38	508,537	-0.03(-0.11%)
Feb 09, 2006	26.76	26.86	26.38	26.41	519,674	-0.23(-0.86%)
Feb 08, 2006	26.69	26.76	26.40	26.64	812,434	-0.03(-0.11%)
Feb 07, 2006	27.08	27.25	26.64	26.67	786,680	-0.62(-2.29%)
Feb 06, 2006	26.97	27.40	26.97	27.30	767,330	+0.26(+0.96%)
Feb 03, 2006	27.47	27.47	26.84	27.04	1,053,130	-0.61(-2.21%)
Feb 02, 2006	26.58	27.68	25.96	27.65	2,276,515	-0.15(-0.54%)
Feb 01, 2006	27.94	28.02	27.33	27.80	463,432	-0.37(-1.33%)
Jan 31, 2006	27.37	28.17	27.22	28.17	658,188	+0.69(+2.51%)
Jan 30, 2006	27.65	27.91	27.48	27.48	471,507	-0.15(-0.55%)
Jan 27, 2006	28.14	28.34	27.58	27.63	816,889	-0.50(-1.79%)
Jan 26, 2006	27.98	28.37	27.94	28.14	813,548	+0.22(+0.77%)
Jan 25, 2006	28.02	28.19	27.71	27.92	820,369	-0.08(-0.28%)
Jan 24, 2006	27.27	28.03	27.27	28.00	452,435	+0.73(+2.69%)
Jan 23, 2006	27.00	27.47	26.84	27.27	330,347	+0.29(+1.09%)
Jan 20, 2006	27.76	27.76	26.81	26.97	496,286	-0.86(-3.10%)
Jan 19, 2006	27.20	27.96	27.10	27.84	473,873	+0.71(+2.62%)
Jan 18, 2006	26.94	27.16	26.81	27.12	464,268	-0.07(-0.26%)
Jan 17, 2006	26.94	27.21	26.77	27.20	320,741	+0.08(+0.29%)
Jan 13, 2006	26.72	27.14	26.71	27.12	344,129	+0.37(+1.37%)
Jan 12, 2006	27.06	27.08	26.74	26.75	296,519	-0.46(-1.69%)
Jan 11, 2006	27.04	27.21	26.84	27.21	990,485	+0.17(+0.64%)
Jan 10, 2006	26.78	27.12	26.57	27.04	496,147	+0.19(+0.70%)
Jan 09, 2006	27.06	27.20	26.79	26.85	679,905	-0.27(-1.01%)
Jan 06, 2006	26.87	27.25	26.79	27.12	651,506	+0.33(+1.23%)
Jan 05, 2006	26.52	26.89	26.26	26.79	833,037	+0.31(+1.17%)
Jan 04, 2006	26.56	26.93	26.34	26.48	504,360	-0.19(-0.70%)

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.