Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.93	28.10	27.52	27.90	1,034,024	-0.10(-0.36%)
Mar 30, 2006	27.70	28.11	27.60	28.00	1,899,375	+0.36(+1.30%)
Mar 29, 2006	27.15	27.98	27.11	27.64	1,957,787	+0.81(+3.02%)
Mar 28, 2006	27.02	27.45	26.70	26.83	1,095,571	-0.22(-0.81%)
Mar 27, 2006	26.67	27.17	26.53	27.05	866,895	+0.49(+1.84%)
Mar 24, 2006	26.85	27.72	25.92	26.56	2,230,394	-0.22(-0.82%)
Mar 23, 2006	26.26	26.80	26.07	26.78	571,300	+0.24(+0.90%)
Mar 22, 2006	26.45	26.80	26.02	26.54	682,700	+0.15(+0.57%)
Mar 21, 2006	26.62	27.18	26.32	26.39	857,403	-0.65(-2.40%)
Mar 20, 2006	25.45	27.26	25.41	27.04	2,753,739	+1.46(+5.71%)
Mar 17, 2006	25.50	25.69	25.16	25.58	922,903	-0.03(-0.12%)
Mar 16, 2006	25.42	25.75	25.20	25.61	1,382,875	+0.31(+1.23%)
Mar 15, 2006	24.74	25.48	24.70	25.30	1,506,148	+0.16(+0.64%)
Mar 14, 2006	24.63	25.14	24.53	25.14	1,198,661	+0.42(+1.70%)
Mar 13, 2006	24.15	24.85	23.95	24.72	2,030,792	+0.62(+2.57%)
Mar 10, 2006	22.88	24.14	22.71	24.10	1,654,496	+1.24(+5.42%)
Mar 09, 2006	23.00	23.14	22.74	22.86	577,282	-0.21(-0.91%)
Mar 08, 2006	23.04	23.13	22.75	23.07	728,491	-0.12(-0.52%)
Mar 07, 2006	23.04	23.24	22.75	23.19	799,666	+0.19(+0.83%)
Mar 06, 2006	22.70	23.07	22.60	23.00	1,016,538	+0.20(+0.88%)
Mar 03, 2006	22.59	22.98	22.50	22.80	1,025,816	+0.10(+0.44%)
Mar 02, 2006	22.12	22.89	22.11	22.70	1,331,434	+0.51(+2.30%)
Mar 01, 2006	22.35	22.74	22.11	22.19	967,748	-0.18(-0.80%)
Feb 28, 2006	23.01	22.89	22.20	22.37	1,415,599	-0.64(-2.78%)
Feb 27, 2006	22.74	23.08	22.32	23.01	1,444,920	+0.16(+0.70%)
Feb 24, 2006	22.81	23.80	22.36	22.85	3,035,062	-0.35(-1.51%)
Feb 23, 2006	21.41	23.59	21.33	23.20	5,349,684	+0.23(+1.00%)
Feb 22, 2006	22.61	23.21	22.55	22.97	2,285,055	+0.71(+3.19%)
Feb 21, 2006	22.49	22.56	22.10	22.26	1,124,293	-0.26(-1.15%)
Feb 17, 2006	22.65	22.93	22.46	22.52	686,331	-0.16(-0.71%)
Feb 16, 2006	22.25	22.85	22.25	22.68	710,500	+0.44(+1.98%)
Feb 15, 2006	22.60	22.99	22.24	22.24	791,313	-0.36(-1.59%)
Feb 14, 2006	22.52	22.75	22.40	22.60	531,424	+0.15(+0.67%)
Feb 13, 2006	22.69	22.79	22.42	22.45	558,783	-0.20(-0.88%)
Feb 10, 2006	22.34	22.90	22.30	22.65	625,455	+0.28(+1.25%)
Feb 09, 2006	22.98	23.17	22.27	22.37	814,435	-0.32(-1.41%)
Feb 08, 2006	23.15	23.38	22.50	22.69	890,973	-0.23(-1.00%)
Feb 07, 2006	23.08	23.77	22.86	22.92	1,346,247	+0.25(+1.10%)
Feb 06, 2006	22.30	22.80	22.24	22.67	560,337	+0.31(+1.39%)
Feb 03, 2006	22.60	22.68	22.02	22.36	845,530	-0.23(-1.02%)
Feb 02, 2006	22.85	23.06	22.51	22.59	579,368	-0.28(-1.22%)
Feb 01, 2006	23.17	23.17	22.51	22.87	1,201,688	-0.40(-1.72%)
Jan 31, 2006	23.76	24.00	23.17	23.27	1,062,223	-0.43(-1.81%)
Jan 30, 2006	22.95	23.75	22.95	23.70	634,741	+0.72(+3.13%)
Jan 27, 2006	23.05	23.43	22.80	22.98	808,918	-0.02(-0.09%)
Jan 26, 2006	23.20	23.46	22.93	23.00	1,139,347	-0.17(-0.73%)
Jan 25, 2006	23.50	23.50	22.96	23.17	1,397,309	-0.46(-1.95%)
Jan 24, 2006	21.16	23.95	20.82	23.63	4,415,954	+1.79(+8.20%)
Jan 23, 2006	22.05	22.50	21.50	21.84	1,384,941	-0.40(-1.80%)
Jan 20, 2006	22.30	22.65	22.01	22.24	1,191,253	-0.01(-0.04%)
Jan 19, 2006	22.20	22.32	21.90	22.25	1,251,156	+0.42(+1.92%)
Jan 18, 2006	22.44	22.75	21.77	21.83	1,533,436	-1.05(-4.59%)
Jan 17, 2006	22.41	23.41	22.25	22.88	900,905	+0.44(+1.96%)
Jan 13, 2006	22.49	22.65	22.26	22.44	981,565	-0.05(-0.22%)
Jan 12, 2006	22.80	23.10	22.43	22.49	1,271,600	-0.37(-1.62%)
Jan 11, 2006	23.38	23.43	22.78	22.86	1,256,779	-0.40(-1.72%)
Jan 10, 2006	23.60	24.05	23.20	23.26	1,481,317	-0.46(-1.94%)
Jan 09, 2006	23.82	24.23	23.66	23.72	883,087	+0.05(+0.21%)
Jan 06, 2006	24.10	24.38	23.58	23.67	1,036,555	-0.18(-0.75%)
Jan 05, 2006	24.16	24.39	23.80	23.85	678,636	-0.36(-1.49%)
Jan 04, 2006	24.47	24.97	24.01	24.21	1,103,743	-0.43(-1.75%)

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.