Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.31	27.75	27.00	27.40	88,725	+0.27(+1.00%)
Mar 30, 2006	27.14	27.28	26.90	27.13	65,988	-0.05(-0.18%)
Mar 29, 2006	26.79	27.82	26.60	27.18	122,235	+0.46(+1.72%)
Mar 28, 2006	26.62	26.96	26.39	26.72	144,278	+0.10(+0.38%)
Mar 27, 2006	25.61	26.71	25.61	26.62	96,830	+1.09(+4.27%)
Mar 24, 2006	25.18	25.87	25.18	25.53	99,654	+0.48(+1.92%)
Mar 23, 2006	24.81	25.25	24.67	25.05	44,400	+0.32(+1.29%)
Mar 22, 2006	24.63	24.82	24.31	24.73	126,600	+0.11(+0.45%)
Mar 21, 2006	24.85	25.17	24.58	24.62	83,000	-0.35(-1.40%)
Mar 20, 2006	24.52	25.08	24.51	24.97	85,631	+0.34(+1.38%)
Mar 17, 2006	25.28	25.29	24.61	24.63	234,782	-0.46(-1.83%)
Mar 16, 2006	25.17	25.36	25.01	25.09	54,593	-0.08(-0.32%)
Mar 15, 2006	25.16	25.29	25.05	25.17	63,098	-0.03(-0.12%)
Mar 14, 2006	24.76	25.32	24.69	25.20	104,295	+0.44(+1.78%)
Mar 13, 2006	25.03	25.23	24.75	24.76	78,176	-0.21(-0.84%)
Mar 10, 2006	24.88	25.10	24.76	24.97	68,674	+0.09(+0.36%)
Mar 09, 2006	24.94	25.24	24.87	24.88	44,871	-0.10(-0.40%)
Mar 08, 2006	25.80	25.86	24.91	24.98	64,387	-0.88(-3.40%)
Mar 07, 2006	25.82	25.95	25.68	25.86	75,345	-0.08(-0.31%)
Mar 06, 2006	25.88	26.06	25.74	25.94	47,876	+0.21(+0.82%)
Mar 03, 2006	25.61	26.28	25.52	25.73	122,178	-0.03(-0.12%)
Mar 02, 2006	26.11	26.59	25.57	25.76	50,079	-0.51(-1.94%)
Mar 01, 2006	25.77	26.27	25.71	26.27	88,390	+0.49(+1.90%)
Feb 28, 2006	26.34	26.50	25.66	25.78	64,066	-0.56(-2.13%)
Feb 27, 2006	26.18	26.72	26.11	26.34	61,231	+0.13(+0.50%)
Feb 24, 2006	26.58	26.65	26.10	26.21	90,686	-0.24(-0.91%)
Feb 23, 2006	26.93	27.23	26.35	26.45	115,425	-0.65(-2.40%)
Feb 22, 2006	26.50	27.19	26.50	27.10	99,093	+0.56(+2.11%)
Feb 21, 2006	27.18	27.55	26.37	26.54	106,592	-0.72(-2.64%)
Feb 17, 2006	28.10	28.10	27.12	27.26	67,080	-0.67(-2.40%)
Feb 16, 2006	27.65	28.14	27.56	27.93	81,300	+0.29(+1.05%)
Feb 15, 2006	26.58	27.71	26.58	27.64	116,491	+0.92(+3.44%)
Feb 14, 2006	26.67	27.50	26.27	26.72	131,595	+0.24(+0.91%)
Feb 13, 2006	26.69	26.90	26.00	26.48	148,809	-0.34(-1.27%)
Feb 10, 2006	27.18	27.31	26.72	26.82	131,681	-0.35(-1.29%)
Feb 09, 2006	27.96	28.38	27.12	27.17	110,635	-0.59(-2.13%)
Feb 08, 2006	27.00	27.99	27.00	27.76	138,742	+0.81(+3.01%)
Feb 07, 2006	28.00	28.08	26.91	26.95	132,127	-1.19(-4.23%)
Feb 06, 2006	28.15	28.31	27.44	28.14	105,612	-0.13(-0.46%)
Feb 03, 2006	28.00	28.59	28.00	28.27	117,490	+0.03(+0.11%)
Feb 02, 2006	28.27	28.59	27.99	28.24	156,472	-0.19(-0.67%)
Feb 01, 2006	28.35	28.65	27.76	28.43	129,924	+0.07(+0.25%)
Jan 31, 2006	28.30	28.39	27.43	28.36	157,848	-0.10(-0.35%)
Jan 30, 2006	28.52	28.59	28.28	28.46	128,408	-0.02(-0.07%)
Jan 27, 2006	28.65	28.64	28.29	28.48	106,913	-0.17(-0.59%)
Jan 26, 2006	26.66	28.76	26.65	28.65	227,822	+2.25(+8.52%)
Jan 25, 2006	26.34	26.93	25.80	26.40	280,073	+0.06(+0.23%)
Jan 24, 2006	27.25	27.25	25.03	26.34	485,767	-1.91(-6.76%)
Jan 23, 2006	28.50	28.78	28.07	28.25	75,984	-0.21(-0.74%)
Jan 20, 2006	29.76	29.76	28.20	28.46	92,281	-1.00(-3.39%)
Jan 19, 2006	29.06	29.71	28.86	29.46	87,142	+0.34(+1.17%)
Jan 18, 2006	28.78	29.28	28.60	29.12	110,650	+0.04(+0.12%)
Jan 17, 2006	29.35	29.36	28.25	29.09	95,900	-0.64(-2.17%)
Jan 13, 2006	30.13	30.25	29.25	29.73	198,388	-0.22(-0.73%)
Jan 12, 2006	29.60	30.31	29.56	29.95	105,200	+0.09(+0.30%)
Jan 11, 2006	29.88	30.20	29.25	29.86	135,663	-0.01(-0.03%)
Jan 10, 2006	28.16	29.89	28.16	29.87	78,687	+1.56(+5.51%)
Jan 09, 2006	28.30	28.49	28.06	28.31	78,060	+0.18(+0.64%)
Jan 06, 2006	28.45	28.64	28.13	28.13	69,797	-0.18(-0.64%)
Jan 05, 2006	28.13	28.48	27.98	28.31	72,662	+0.12(+0.43%)
Jan 04, 2006	29.25	29.40	27.73	28.19	103,467	-1.27(-4.31%)

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.