Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.63	27.77	27.53	27.74	179,900	+0.12(+0.43%)
Mar 30, 2006	28.17	28.17	27.35	27.62	331,800	+0.03(+0.12%)
Mar 29, 2006	27.07	27.65	26.97	27.59	271,000	+0.60(+2.22%)
Mar 28, 2006	27.37	27.38	26.99	26.99	226,000	-0.38(-1.39%)
Mar 27, 2006	27.44	27.49	27.27	27.37	259,600	-0.11(-0.39%)
Mar 24, 2006	27.68	27.71	27.41	27.47	316,500	-0.23(-0.82%)
Mar 23, 2006	28.01	28.01	27.63	27.70	225,100	-0.31(-1.10%)
Mar 22, 2006	27.95	28.10	27.85	28.01	249,400	+0.05(+0.17%)
Mar 21, 2006	28.09	28.11	27.77	27.96	289,700	+0.01(+0.02%)
Mar 20, 2006	28.23	28.29	27.90	27.95	243,600	-0.26(-0.92%)
Mar 17, 2006	28.10	28.30	27.97	28.21	313,800	+0.11(+0.40%)
Mar 16, 2006	28.21	28.21	28.02	28.10	171,700	-0.03(-0.12%)
Mar 15, 2006	28.11	28.20	27.83	28.13	325,600	+0.03(+0.09%)
Mar 14, 2006	27.83	28.11	27.75	28.11	235,200	+0.25(+0.91%)
Mar 13, 2006	27.51	27.98	27.47	27.85	325,100	+0.33(+1.19%)
Mar 10, 2006	27.38	27.63	27.20	27.53	108,900	+0.14(+0.51%)
Mar 09, 2006	27.36	27.63	27.34	27.39	174,200	-0.07(-0.27%)
Mar 08, 2006	27.73	27.83	27.34	27.46	375,900	-0.27(-0.96%)
Mar 07, 2006	27.50	27.79	27.41	27.73	531,200	-0.01(-0.05%)
Mar 06, 2006	27.63	27.79	27.57	27.74	286,500	+0.19(+0.68%)
Mar 03, 2006	27.59	27.66	27.48	27.55	271,500	-0.03(-0.12%)
Mar 02, 2006	27.67	27.83	27.56	27.59	285,900	-0.18(-0.65%)
Mar 01, 2006	27.66	27.79	27.53	27.77	359,100	+0.17(+0.60%)
Feb 28, 2006	27.67	27.62	27.17	27.60	535,200	-0.07(-0.26%)
Feb 27, 2006	27.13	27.72	27.13	27.67	595,000	+0.63(+2.32%)
Feb 24, 2006	26.90	27.07	26.67	27.05	308,000	+0.11(+0.40%)
Feb 23, 2006	27.11	27.11	26.80	26.94	234,600	-0.23(-0.86%)
Feb 22, 2006	26.65	27.21	26.57	27.17	346,700	+0.59(+2.23%)
Feb 21, 2006	26.48	26.58	26.23	26.58	482,300	+0.21(+0.81%)
Feb 17, 2006	26.40	26.49	26.26	26.37	280,400	-0.03(-0.13%)
Feb 16, 2006	26.71	26.72	26.37	26.40	323,300	-0.25(-0.93%)
Feb 15, 2006	26.85	26.87	26.37	26.65	447,500	-0.19(-0.70%)
Feb 14, 2006	26.41	26.97	26.33	26.83	835,600	+0.39(+1.49%)
Feb 13, 2006	26.00	26.75	25.71	26.44	1,122,700	+1.09(+4.29%)
Feb 10, 2006	24.93	25.44	24.92	25.35	303,800	+0.42(+1.68%)
Feb 09, 2006	24.91	25.15	24.77	24.93	347,000	+0.11(+0.43%)
Feb 08, 2006	25.06	25.07	24.70	24.83	279,500	-0.24(-0.96%)
Feb 07, 2006	25.01	25.28	24.95	25.07	291,400	-0.11(-0.45%)
Feb 06, 2006	24.98	25.23	24.83	25.18	191,400	+0.10(+0.40%)
Feb 03, 2006	24.96	25.27	24.81	25.08	179,900	+0.00(+0.00%)
Feb 02, 2006	25.47	25.50	24.97	25.08	194,000	-0.43(-1.70%)
Feb 01, 2006	25.10	25.57	25.10	25.51	245,100	+0.43(+1.73%)
Jan 31, 2006	25.24	25.32	25.07	25.08	197,700	-0.31(-1.21%)
Jan 30, 2006	25.34	25.49	25.15	25.39	122,900	+0.00(+0.00%)
Jan 27, 2006	25.59	25.66	25.31	25.39	124,000	-0.19(-0.76%)
Jan 26, 2006	25.23	25.61	25.23	25.58	265,100	+0.45(+1.80%)
Jan 25, 2006	25.53	25.53	25.00	25.13	325,500	-0.24(-0.95%)
Jan 24, 2006	25.63	25.70	25.31	25.37	170,300	-0.16(-0.63%)
Jan 23, 2006	25.60	25.76	25.35	25.53	376,200	-0.05(-0.18%)
Jan 20, 2006	26.15	26.15	25.45	25.57	391,800	-0.48(-1.84%)
Jan 19, 2006	26.13	26.15	25.93	26.05	249,300	+0.03(+0.13%)
Jan 18, 2006	26.08	26.09	25.73	26.02	411,300	-0.06(-0.23%)
Jan 17, 2006	26.01	26.16	26.01	26.08	328,900	-0.17(-0.64%)
Jan 13, 2006	26.09	26.31	26.01	26.25	234,500	+0.23(+0.87%)
Jan 12, 2006	26.18	26.31	25.96	26.02	239,500	-0.08(-0.31%)
Jan 11, 2006	26.40	26.40	25.95	26.10	340,700	-0.13(-0.51%)
Jan 10, 2006	26.06	26.24	26.05	26.23	235,400	+0.17(+0.67%)
Jan 09, 2006	26.09	26.12	25.90	26.06	248,100	+0.01(+0.03%)
Jan 06, 2006	26.12	26.12	25.91	26.05	142,100	+0.05(+0.18%)
Jan 05, 2006	25.95	26.09	25.91	26.01	257,900	+0.06(+0.23%)
Jan 04, 2006	25.51	26.01	25.51	25.95	313,100	+0.43(+1.70%)

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.