Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.48	27.72	27.36	27.72	44,577	+0.10(+0.36%)
Mar 30, 2006	27.64	27.68	27.14	27.62	41,445	+0.01(+0.03%)
Mar 29, 2006	27.47	27.63	27.33	27.61	30,695	+0.28(+1.03%)
Mar 28, 2006	27.62	27.64	27.27	27.33	53,224	-0.13(-0.48%)
Mar 27, 2006	27.31	27.81	27.31	27.46	35,489	+0.19(+0.70%)
Mar 24, 2006	27.45	27.64	27.09	27.27	24,082	+0.00(+0.00%)
Mar 23, 2006	27.60	27.64	27.03	27.27	34,176	-0.14(-0.51%)
Mar 22, 2006	26.96	27.41	26.59	27.41	89,198	+0.14(+0.51%)
Mar 21, 2006	27.45	27.64	27.23	27.27	24,185	-0.37(-1.34%)
Mar 20, 2006	27.92	27.92	27.40	27.64	28,662	-0.12(-0.42%)
Mar 17, 2006	28.55	28.55	27.64	27.76	134,811	-0.58(-2.04%)
Mar 16, 2006	28.67	29.06	28.19	28.33	68,634	-0.47(-1.63%)
Mar 15, 2006	26.92	28.86	26.57	28.81	90,276	+2.18(+8.18%)
Mar 14, 2006	26.87	26.87	26.57	26.63	92,263	-0.08(-0.31%)
Mar 13, 2006	26.87	27.34	26.64	26.71	41,314	+0.10(+0.37%)
Mar 10, 2006	26.78	27.24	26.27	26.61	40,795	-0.50(-1.83%)
Mar 09, 2006	27.22	27.44	26.75	27.11	32,687	-0.31(-1.11%)
Mar 08, 2006	27.80	27.80	27.02	27.41	13,982	-0.12(-0.42%)
Mar 07, 2006	27.85	28.21	27.17	27.53	25,238	-0.66(-2.34%)
Mar 06, 2006	27.74	28.29	27.74	28.19	24,454	+0.21(+0.77%)
Mar 03, 2006	27.84	28.37	27.74	27.97	26,379	-0.08(-0.29%)
Mar 02, 2006	28.38	28.38	27.81	28.05	18,541	-0.17(-0.59%)
Mar 01, 2006	28.27	28.27	27.74	28.22	22,003	+0.21(+0.74%)
Feb 28, 2006	28.30	28.34	27.60	28.01	36,870	-0.29(-1.02%)
Feb 27, 2006	27.64	28.54	27.64	28.30	49,461	+0.03(+0.12%)
Feb 24, 2006	28.49	28.64	27.70	28.27	103,002	-0.07(-0.26%)
Feb 23, 2006	28.12	28.81	27.82	28.34	30,797	+0.29(+1.03%)
Feb 22, 2006	28.05	28.31	27.79	28.05	20,955	+0.06(+0.21%)
Feb 21, 2006	28.25	28.25	27.72	28.00	41,491	-0.06(-0.21%)
Feb 17, 2006	28.09	28.22	27.72	28.05	31,960	+0.11(+0.38%)
Feb 16, 2006	27.43	28.00	26.70	27.95	43,629	+0.72(+2.64%)
Feb 15, 2006	26.90	27.42	26.68	27.23	43,386	+0.14(+0.52%)
Feb 14, 2006	26.66	27.14	26.40	27.09	47,676	+0.56(+2.11%)
Feb 13, 2006	26.61	26.69	26.00	26.53	56,088	-0.07(-0.28%)
Feb 10, 2006	25.58	26.69	25.17	26.60	40,135	+0.80(+3.10%)
Feb 09, 2006	26.27	26.27	25.65	25.80	28,013	-0.26(-1.01%)
Feb 08, 2006	25.79	26.30	25.33	26.07	46,940	+0.40(+1.58%)
Feb 07, 2006	25.21	25.69	25.19	25.66	33,461	+0.12(+0.45%)
Feb 06, 2006	24.62	25.67	24.60	25.55	80,399	+1.28(+5.27%)
Feb 03, 2006	24.34	24.51	24.00	24.27	51,740	-0.08(-0.34%)
Feb 02, 2006	24.81	25.00	24.01	24.35	38,809	-0.61(-2.45%)
Feb 01, 2006	25.04	25.04	24.42	24.96	38,568	-0.02(-0.10%)
Jan 31, 2006	24.68	24.99	24.68	24.98	76,410	-0.02(-0.07%)
Jan 30, 2006	24.93	25.03	24.71	25.00	49,363	-0.04(-0.16%)
Jan 27, 2006	24.78	25.36	24.51	25.04	49,291	+0.26(+1.07%)
Jan 26, 2006	25.35	25.35	24.72	24.78	38,149	-0.38(-1.51%)
Jan 25, 2006	25.37	25.37	24.65	25.16	32,547	-0.21(-0.85%)
Jan 24, 2006	25.39	25.79	25.29	25.37	35,946	+0.05(+0.20%)
Jan 23, 2006	25.70	25.70	24.81	25.32	31,586	+0.01(+0.03%)
Jan 20, 2006	26.09	26.09	25.28	25.31	28,407	-0.63(-2.42%)
Jan 19, 2006	25.73	26.09	25.55	25.94	38,662	+0.35(+1.39%)
Jan 18, 2006	25.41	25.73	25.18	25.59	52,787	-0.09(-0.35%)
Jan 17, 2006	25.22	25.79	25.02	25.68	40,848	+0.39(+1.53%)
Jan 13, 2006	25.31	25.48	25.17	25.29	69,650	+0.14(+0.56%)
Jan 12, 2006	25.46	25.68	25.06	25.15	31,631	-0.31(-1.23%)
Jan 11, 2006	25.50	25.72	25.24	25.46	24,639	-0.03(-0.13%)
Jan 10, 2006	25.31	25.99	24.96	25.50	54,742	+0.03(+0.13%)
Jan 09, 2006	25.74	25.92	25.34	25.46	38,727	-0.45(-1.72%)
Jan 06, 2006	26.41	26.87	25.22	25.91	83,913	+12.80(+97.58%)
Jan 05, 2006	12.78	13.19	12.55	13.11	116,030	+0.43(+3.42%)
Jan 04, 2006	12.40	12.68	12.38	12.68	41,557	+0.11(+0.89%)

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.