Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.85	30.36	29.25	30.29	205,900	+0.44(+1.47%)
Mar 30, 2006	29.48	29.91	28.76	29.85	273,700	+0.27(+0.91%)
Mar 29, 2006	28.45	29.90	28.17	29.58	351,400	+1.13(+3.97%)
Mar 28, 2006	29.00	29.00	28.26	28.45	321,400	-0.59(-2.03%)
Mar 27, 2006	28.98	29.49	28.60	29.04	374,100	+0.06(+0.21%)
Mar 24, 2006	28.80	29.49	28.80	28.98	627,700	+0.11(+0.38%)
Mar 23, 2006	28.90	28.90	28.12	28.87	168,900	+0.01(+0.03%)
Mar 22, 2006	28.98	29.02	28.50	28.86	152,200	-0.13(-0.45%)
Mar 21, 2006	29.08	29.41	28.86	28.99	260,900	-0.07(-0.24%)
Mar 20, 2006	29.36	29.38	28.45	29.06	228,400	-0.22(-0.75%)
Mar 17, 2006	29.00	29.35	28.55	29.28	338,100	+0.46(+1.60%)
Mar 16, 2006	29.00	29.08	28.78	28.82	318,400	-0.18(-0.62%)
Mar 15, 2006	29.08	29.28	28.85	29.00	299,900	-0.01(-0.03%)
Mar 14, 2006	29.11	29.20	28.90	29.01	339,500	-0.10(-0.34%)
Mar 13, 2006	29.20	29.35	28.85	29.11	535,700	+0.59(+2.07%)
Mar 10, 2006	27.35	28.57	27.00	28.52	426,400	+1.21(+4.43%)
Mar 09, 2006	27.40	27.95	27.29	27.31	285,900	-0.04(-0.15%)
Mar 08, 2006	27.40	28.23	26.83	27.35	928,100	-0.12(-0.44%)
Mar 07, 2006	28.36	28.36	27.37	27.47	531,500	-0.79(-2.80%)
Mar 06, 2006	28.75	30.01	28.10	28.26	607,300	-0.97(-3.32%)
Mar 03, 2006	29.00	30.69	28.80	29.23	2,545,100	+2.03(+7.46%)
Mar 02, 2006	27.40	27.40	27.06	27.20	501,800	-0.30(-1.09%)
Mar 01, 2006	26.35	27.90	26.26	27.50	551,700	+1.10(+4.17%)
Feb 28, 2006	26.08	26.45	25.60	26.40	543,500	+0.32(+1.23%)
Feb 27, 2006	26.19	26.29	25.81	26.08	349,800	-0.01(-0.04%)
Feb 24, 2006	26.11	26.32	25.70	26.09	247,900	-0.12(-0.46%)
Feb 23, 2006	25.50	26.48	25.50	26.21	314,500	+0.71(+2.78%)
Feb 22, 2006	25.78	25.84	25.42	25.50	394,200	-0.26(-1.01%)
Feb 21, 2006	25.65	25.81	25.35	25.76	293,400	+0.10(+0.39%)
Feb 17, 2006	25.55	25.89	24.80	25.66	252,100	+0.16(+0.63%)
Feb 16, 2006	24.52	25.58	24.44	25.50	308,100	+1.00(+4.08%)
Feb 15, 2006	24.50	24.59	24.20	24.50	317,100	-0.05(-0.20%)
Feb 14, 2006	24.40	24.78	24.20	24.55	341,800	+0.09(+0.37%)
Feb 13, 2006	24.90	24.90	24.08	24.46	190,300	-0.51(-2.04%)
Feb 10, 2006	25.67	25.67	24.60	24.97	195,200	-0.63(-2.46%)
Feb 09, 2006	25.25	25.73	25.25	25.60	402,500	+0.35(+1.39%)
Feb 08, 2006	25.18	25.35	25.00	25.25	340,600	+0.25(+1.00%)
Feb 07, 2006	24.47	25.03	24.45	25.00	485,000	+0.53(+2.17%)
Feb 06, 2006	24.63	24.63	23.40	24.47	396,800	-0.13(-0.53%)
Feb 03, 2006	24.10	24.75	23.86	24.60	617,300	+0.50(+2.07%)
Feb 02, 2006	24.50	24.50	22.85	24.10	1,151,500	-0.43(-1.75%)
Feb 01, 2006	25.50	26.00	24.01	24.53	856,300	-0.99(-3.88%)
Jan 31, 2006	25.15	25.70	24.96	25.52	473,600	+0.29(+1.15%)
Jan 30, 2006	25.42	25.85	24.70	25.23	508,500	-0.26(-1.02%)
Jan 27, 2006	26.26	26.30	25.32	25.49	382,100	-0.63(-2.41%)
Jan 26, 2006	26.00	26.25	25.80	26.12	279,800	+0.17(+0.66%)
Jan 25, 2006	26.00	26.12	25.59	25.95	328,800	-0.01(-0.04%)
Jan 24, 2006	25.73	26.00	25.67	25.96	242,700	+0.26(+1.01%)
Jan 23, 2006	25.81	26.05	25.27	25.70	250,000	-0.14(-0.54%)
Jan 20, 2006	26.90	26.90	25.49	25.84	411,000	-0.92(-3.44%)
Jan 19, 2006	27.34	27.50	26.65	26.76	206,300	-0.24(-0.89%)
Jan 18, 2006	26.58	27.58	26.55	27.00	479,600	-0.02(-0.07%)
Jan 17, 2006	27.50	27.50	26.60	27.02	404,900	-0.51(-1.85%)
Jan 13, 2006	27.55	27.65	27.20	27.53	310,500	-0.04(-0.15%)
Jan 12, 2006	27.90	28.55	27.49	27.57	449,400	-0.33(-1.18%)
Jan 11, 2006	27.30	28.00	27.25	27.90	636,800	+0.69(+2.54%)
Jan 10, 2006	27.75	27.90	27.15	27.21	406,600	-0.57(-2.05%)
Jan 09, 2006	27.05	28.55	27.05	27.78	1,121,100	+0.78(+2.89%)
Jan 06, 2006	26.20	27.01	26.20	27.00	695,400	+0.94(+3.61%)
Jan 05, 2006	25.89	26.30	25.65	26.06	699,800	+0.16(+0.62%)
Jan 04, 2006	25.58	26.25	25.55	25.90	736,100	+0.32(+1.25%)

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.