Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.15	28.28	28.05	28.13	2,144,945	-0.19(-0.67%)
Mar 30, 2006	28.35	28.54	28.13	28.32	3,400,037	-0.13(-0.46%)
Mar 29, 2006	28.34	28.47	28.20	28.45	2,505,217	+0.30(+1.07%)
Mar 28, 2006	28.18	28.30	28.12	28.15	3,291,268	-0.09(-0.32%)
Mar 27, 2006	28.40	28.44	28.15	28.24	3,913,158	-0.23(-0.81%)
Mar 24, 2006	28.36	28.59	28.19	28.47	1,716,576	-0.35(-1.21%)
Mar 21, 2006	28.65	28.86	28.59	28.82	2,122,134	+0.08(+0.28%)
Mar 20, 2006	28.60	28.75	28.60	28.74	1,612,719	+0.09(+0.31%)
Mar 17, 2006	28.85	28.85	28.60	28.65	2,916,735	+0.04(+0.14%)
Mar 16, 2006	28.10	28.79	28.10	28.61	2,717,405	+0.41(+1.45%)
Mar 15, 2006	28.15	28.30	28.15	28.20	1,143,065	-0.01(-0.04%)
Mar 14, 2006	28.26	28.37	28.10	28.21	1,709,887	-0.31(-1.09%)
Mar 13, 2006	28.52	28.65	28.26	28.52	1,999,694	-0.32(-1.11%)
Mar 10, 2006	28.80	28.90	28.70	28.84	1,988,625	+0.01(+0.03%)
Mar 09, 2006	28.85	28.95	28.71	28.83	3,494,822	+0.14(+0.49%)
Mar 08, 2006	28.15	28.75	28.09	28.69	2,082,072	+0.61(+2.17%)
Mar 07, 2006	28.50	28.65	28.00	28.08	4,170,392	+0.54(+1.96%)
Mar 06, 2006	27.55	27.65	27.54	27.54	1,500,300	+0.02(+0.07%)
Mar 03, 2006	27.50	27.60	27.26	27.52	1,481,485	+0.22(+0.81%)
Mar 02, 2006	27.27	27.45	27.15	27.30	1,342,335	+0.05(+0.18%)
Mar 01, 2006	27.45	27.54	27.13	27.25	1,424,092	-0.37(-1.34%)
Feb 28, 2006	27.25	27.62	27.20	27.62	2,845,333	+0.36(+1.32%)
Feb 27, 2006	26.82	27.41	26.82	27.26	1,904,342	+0.39(+1.45%)
Feb 24, 2006	27.00	27.10	26.85	26.87	2,115,579	-0.13(-0.48%)
Feb 23, 2006	27.00	27.22	26.90	27.00	2,082,489	+0.00(+0.00%)
Feb 22, 2006	26.79	27.00	26.56	27.00	2,463,732	+0.21(+0.78%)
Feb 21, 2006	26.95	27.04	26.75	26.79	3,027,632	-0.41(-1.51%)
Feb 17, 2006	27.20	27.22	27.08	27.20	2,248,211	+0.00(+0.00%)
Feb 16, 2006	27.11	27.20	27.01	27.20	2,621,501	-0.04(-0.15%)
Feb 15, 2006	27.13	27.28	27.10	27.24	1,712,228	+0.08(+0.29%)
Feb 14, 2006	27.31	27.43	27.13	27.16	3,130,137	-0.09(-0.33%)
Feb 13, 2006	27.30	27.35	27.17	27.25	2,158,649	-0.12(-0.44%)
Feb 10, 2006	27.25	27.49	27.21	27.37	1,787,621	+0.11(+0.40%)
Feb 09, 2006	27.45	27.45	27.25	27.26	3,229,133	-0.15(-0.55%)
Feb 08, 2006	27.40	27.55	27.32	27.41	2,580,184	-0.34(-1.23%)
Feb 07, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 06, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 03, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 02, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Feb 01, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 31, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 30, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 27, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 26, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 25, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 24, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 23, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 20, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 19, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 18, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 17, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 13, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 12, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 11, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 10, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 09, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 06, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 05, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 04, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jan 03, 2006	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 30, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 29, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 28, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 23, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 22, 2005	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Dec 21, 2005	27.78	27.90	27.75	27.75	1,854,000	+0.00(+0.00%)
Dec 20, 2005	27.78	27.90	27.75	27.75	1,854,000	+0.00(+0.00%)
Dec 19, 2005	27.75	27.78	27.38	27.75	1,615,379	+0.38(+1.39%)
Dec 16, 2005	27.05	27.56	27.02	27.37	4,414,969	+0.34(+1.26%)
Dec 15, 2005	27.03	27.15	26.90	27.03	1,829,218	-0.07(-0.26%)
Dec 14, 2005	26.78	27.14	26.75	27.10	2,255,955	+0.34(+1.27%)
Dec 13, 2005	26.99	27.07	26.76	26.76	3,673,713	-0.46(-1.69%)
Dec 12, 2005	27.45	27.50	27.20	27.22	2,890,441	-0.18(-0.66%)
Dec 09, 2005	27.20	27.60	27.03	27.40	4,323,460	+0.15(+0.55%)
Dec 08, 2005	27.50	27.55	27.25	27.25	1,587,630	-0.30(-1.09%)
Dec 07, 2005	27.31	27.75	27.25	27.55	3,183,018	+0.24(+0.88%)
Dec 06, 2005	27.75	27.75	27.28	27.31	2,257,144	-0.28(-1.01%)
Dec 05, 2005	27.86	28.02	27.50	27.59	2,321,962	-0.31(-1.11%)
Dec 02, 2005	28.33	28.35	27.69	27.90	1,755,592	-0.37(-1.31%)
Dec 01, 2005	27.82	28.28	27.70	28.27	3,742,872	+0.64(+2.32%)
Nov 30, 2005	28.00	28.12	27.56	27.63	2,755,821	-0.45(-1.60%)
Nov 29, 2005	28.45	28.58	28.08	28.08	1,766,300	-0.32(-1.13%)
Nov 28, 2005	28.75	29.00	28.39	28.40	4,606,721	-0.35(-1.22%)
Nov 25, 2005	29.70	29.79	28.75	28.75	2,786,084	+0.85(+3.05%)
Nov 23, 2005	26.75	27.90	26.70	27.90	4,850,186	+1.30(+4.89%)
Nov 22, 2005	26.55	26.70	26.45	26.60	1,776,680	+0.00(+0.00%)
Nov 21, 2005	26.95	27.00	26.54	26.60	2,314,726	-0.40(-1.48%)
Nov 18, 2005	27.00	27.26	26.98	27.00	1,512,486	+0.00(+0.00%)
Nov 17, 2005	27.00	27.14	26.94	27.00	1,673,407	+0.05(+0.19%)
Nov 16, 2005	27.30	27.37	26.95	26.95	5,183,067	-0.29(-1.06%)
Nov 15, 2005	27.32	27.46	27.09	27.24	1,603,476	-0.09(-0.33%)
Nov 14, 2005	27.24	27.35	27.06	27.33	2,251,480	+0.08(+0.29%)
Nov 11, 2005	27.35	27.35	27.15	27.25	1,423,110	-0.05(-0.18%)
Nov 10, 2005	27.50	27.56	27.30	27.30	2,078,414	-0.28(-1.02%)
Nov 09, 2005	27.26	27.60	27.26	27.58	1,927,593	+0.23(+0.84%)
Nov 08, 2005	27.45	27.57	27.25	27.35	4,541,184	-0.15(-0.55%)
Nov 07, 2005	27.66	27.76	27.40	27.50	2,276,367	-0.32(-1.15%)
Nov 04, 2005	27.57	27.86	27.30	27.82	2,253,063	+0.18(+0.65%)
Nov 03, 2005	27.75	27.75	27.00	27.64	4,870,564	+0.06(+0.22%)

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.