Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.34	29.88	29.22	29.83	478,900	+0.59(+2.04%)
Mar 30, 2006	29.35	29.73	29.08	29.23	370,000	-0.11(-0.36%)
Mar 29, 2006	29.50	29.50	29.20	29.34	321,300	-0.11(-0.39%)
Mar 28, 2006	29.70	29.72	29.38	29.45	384,100	-0.17(-0.57%)
Mar 27, 2006	29.62	29.93	29.57	29.62	370,600	+0.25(+0.83%)
Mar 24, 2006	29.00	29.43	29.00	29.38	283,000	+0.45(+1.57%)
Mar 23, 2006	29.01	29.14	28.88	28.93	272,100	-0.08(-0.28%)
Mar 22, 2006	29.02	29.27	28.92	29.00	270,700	+0.02(+0.05%)
Mar 21, 2006	29.12	29.27	28.77	28.99	272,400	-0.14(-0.46%)
Mar 20, 2006	28.95	29.25	28.86	29.12	411,300	+0.25(+0.87%)
Mar 17, 2006	28.77	28.96	28.73	28.88	532,400	+0.21(+0.73%)
Mar 16, 2006	28.57	28.88	28.52	28.66	450,100	+0.25(+0.90%)
Mar 15, 2006	28.04	28.64	27.97	28.41	264,600	+0.43(+1.52%)
Mar 14, 2006	27.55	28.07	27.55	27.98	377,700	+0.35(+1.27%)
Mar 13, 2006	27.57	27.80	27.50	27.64	287,000	+0.31(+1.13%)
Mar 10, 2006	27.25	27.46	27.13	27.32	272,000	+0.18(+0.64%)
Mar 09, 2006	27.50	28.05	27.15	27.15	452,900	-0.05(-0.18%)
Mar 08, 2006	27.10	27.23	26.72	27.20	341,100	+0.13(+0.48%)
Mar 07, 2006	27.11	27.18	26.98	27.07	189,000	-0.12(-0.44%)
Mar 06, 2006	27.77	27.79	27.16	27.19	205,300	-0.32(-1.18%)
Mar 03, 2006	27.37	27.74	27.36	27.52	386,600	+0.16(+0.60%)
Mar 02, 2006	27.00	27.46	27.00	27.35	309,500	+0.39(+1.43%)
Mar 01, 2006	27.12	27.29	26.94	26.96	363,500	-0.16(-0.59%)
Feb 28, 2006	26.97	27.12	26.84	27.12	453,500	+0.16(+0.57%)
Feb 27, 2006	26.59	27.04	26.56	26.97	230,000	+0.50(+1.91%)
Feb 24, 2006	26.30	26.53	26.22	26.46	215,800	+0.20(+0.78%)
Feb 23, 2006	26.25	26.28	26.10	26.26	228,400	+0.02(+0.06%)
Feb 22, 2006	26.25	26.38	26.20	26.25	275,400	+0.02(+0.08%)
Feb 21, 2006	26.32	26.32	26.02	26.23	307,100	-0.08(-0.32%)
Feb 17, 2006	26.25	26.32	26.16	26.31	316,800	+0.09(+0.34%)
Feb 16, 2006	26.00	26.28	26.00	26.22	466,900	+0.22(+0.85%)
Feb 15, 2006	26.15	26.18	25.93	26.00	324,400	-0.20(-0.74%)
Feb 14, 2006	26.19	26.34	26.14	26.20	452,200	-0.05(-0.19%)
Feb 13, 2006	26.43	26.44	26.16	26.25	200,600	-0.17(-0.64%)
Feb 10, 2006	26.80	26.83	26.25	26.41	434,300	-0.39(-1.45%)
Feb 09, 2006	26.54	26.98	26.48	26.80	292,000	+0.27(+1.00%)
Feb 08, 2006	26.73	26.74	26.28	26.54	374,100	-0.21(-0.77%)
Feb 07, 2006	26.95	27.05	26.68	26.75	214,500	-0.16(-0.59%)
Feb 06, 2006	26.98	26.98	26.65	26.91	402,000	-0.05(-0.19%)
Feb 03, 2006	26.44	26.98	26.39	26.95	317,000	+0.46(+1.76%)
Feb 02, 2006	26.34	26.68	26.34	26.49	334,900	+0.23(+0.90%)
Feb 01, 2006	26.00	26.38	26.00	26.25	281,400	+0.02(+0.08%)
Jan 31, 2006	25.84	26.25	25.74	26.23	391,300	+0.41(+1.57%)
Jan 30, 2006	26.00	26.20	25.83	25.83	271,000	-0.07(-0.27%)
Jan 27, 2006	25.32	25.93	25.28	25.90	335,400	+0.77(+3.08%)
Jan 26, 2006	24.98	25.22	24.91	25.12	248,000	+0.20(+0.80%)
Jan 25, 2006	25.10	25.32	24.84	24.93	284,500	+0.03(+0.10%)
Jan 24, 2006	24.45	25.18	24.38	24.90	414,000	+0.50(+2.05%)
Jan 23, 2006	24.02	24.54	23.95	24.40	380,700	+0.36(+1.50%)
Jan 20, 2006	24.47	24.54	24.04	24.04	126,000	-0.43(-1.76%)
Jan 19, 2006	24.27	24.53	24.22	24.47	223,200	+0.23(+0.95%)
Jan 18, 2006	24.45	24.47	24.07	24.24	233,300	-0.21(-0.84%)
Jan 17, 2006	24.48	24.50	24.15	24.45	211,700	+0.01(+0.04%)
Jan 13, 2006	24.54	24.59	24.18	24.43	280,900	-0.08(-0.31%)
Jan 12, 2006	24.44	24.66	24.39	24.51	409,300	+0.07(+0.29%)
Jan 11, 2006	24.32	24.51	24.25	24.44	309,100	+0.20(+0.80%)
Jan 10, 2006	24.33	24.38	24.02	24.25	203,100	-0.08(-0.35%)
Jan 09, 2006	24.62	24.82	24.20	24.33	367,700	-0.18(-0.73%)
Jan 06, 2006	24.02	24.51	23.95	24.51	324,500	+0.56(+2.34%)
Jan 05, 2006	24.00	24.06	23.86	23.95	209,300	-0.03(-0.10%)
Jan 04, 2006	23.82	24.02	23.79	23.98	298,000	+0.20(+0.84%)

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.