Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.43	29.48	29.06	29.19	4,977,726	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.54	6,228,652	-0.00(-0.01%)
Mar 29, 2006	29.39	29.59	29.35	29.55	5,083,289	+0.35(+1.20%)
Mar 28, 2006	29.48	29.57	29.13	29.20	6,275,884	-0.25(-0.83%)
Mar 27, 2006	29.30	29.45	29.24	29.44	5,977,617	+0.02(+0.07%)
Mar 24, 2006	29.13	29.62	29.13	29.42	8,233,629	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,544,395	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.93	29.08	5,680,058	+0.18(+0.62%)
Mar 21, 2006	28.97	29.21	28.86	28.90	5,387,932	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,981	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,617	-0.16(-0.53%)
Mar 16, 2006	29.40	29.63	29.29	29.60	6,507,082	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,104,376	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.66	29.02	7,354,887	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,641,219	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,729	+0.17(+0.62%)
Mar 09, 2006	28.07	28.15	27.91	27.95	5,084,469	-0.05(-0.17%)
Mar 08, 2006	27.90	28.08	27.67	28.00	7,488,788	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,555	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,681	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.29	28.43	5,295,830	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.33	12,162,580	-0.11(-0.40%)
Mar 01, 2006	28.34	28.48	28.23	28.45	5,332,435	+0.32(+1.14%)
Feb 28, 2006	28.37	28.22	27.95	28.13	5,890,239	-0.25(-0.87%)
Feb 27, 2006	28.47	28.56	28.37	28.37	4,355,688	-0.25(-0.89%)
Feb 24, 2006	28.71	28.82	28.61	28.62	4,586,413	+0.08(+0.30%)
Feb 23, 2006	28.61	28.81	28.43	28.54	6,655,625	-0.17(-0.60%)
Feb 22, 2006	28.84	28.92	28.57	28.71	7,437,306	-0.59(-2.01%)
Feb 21, 2006	29.42	29.56	29.18	29.30	8,666,506	+0.29(+1.01%)
Feb 17, 2006	29.13	29.17	28.93	29.01	6,668,141	+0.04(+0.15%)
Feb 16, 2006	28.61	28.99	28.61	28.97	7,255,937	+0.51(+1.80%)
Feb 15, 2006	28.71	28.97	28.26	28.46	9,287,364	+0.05(+0.16%)
Feb 14, 2006	28.22	28.58	28.16	28.41	8,208,596	-0.09(-0.31%)
Feb 13, 2006	28.44	28.71	28.36	28.50	7,191,702	-0.03(-0.12%)
Feb 10, 2006	28.74	28.83	28.34	28.53	10,971,166	+0.05(+0.18%)
Feb 09, 2006	28.69	28.88	28.39	28.48	8,890,383	+0.03(+0.09%)
Feb 08, 2006	28.51	28.52	28.20	28.46	13,840,715	-0.13(-0.44%)
Feb 07, 2006	28.69	28.86	28.40	28.58	12,019,469	-1.05(-3.53%)
Feb 06, 2006	29.73	29.87	29.38	29.63	5,782,551	+0.35(+1.20%)
Feb 03, 2006	29.47	29.57	29.26	29.28	7,428,096	-0.20(-0.68%)
Feb 02, 2006	30.03	30.03	29.47	29.48	14,380,099	-0.64(-2.12%)
Feb 01, 2006	30.48	30.73	30.07	30.12	8,303,531	-0.50(-1.65%)
Jan 31, 2006	30.85	30.86	30.51	30.62	8,899,357	+0.02(+0.06%)
Jan 30, 2006	30.62	30.79	30.53	30.60	10,760,986	+0.53(+1.77%)
Jan 27, 2006	30.09	30.23	29.91	30.07	7,925,443	+0.41(+1.38%)
Jan 26, 2006	29.78	29.83	29.49	29.66	8,980,831	-0.04(-0.13%)
Jan 25, 2006	30.17	30.18	29.51	29.70	12,091,025	-0.17(-0.58%)
Jan 24, 2006	30.09	30.26	29.79	29.87	7,938,668	-0.09(-0.30%)
Jan 23, 2006	29.77	30.03	29.62	29.96	8,208,360	+0.24(+0.81%)
Jan 20, 2006	30.08	30.12	29.51	29.72	10,111,553	-0.05(-0.16%)
Jan 19, 2006	29.51	29.78	29.39	29.76	8,723,656	+0.34(+1.17%)
Jan 18, 2006	29.73	29.74	29.19	29.42	8,099,019	-0.39(-1.32%)
Jan 17, 2006	29.68	29.81	29.54	29.81	12,036,945	+0.29(+0.99%)
Jan 13, 2006	29.09	29.54	29.09	29.52	11,462,610	+0.75(+2.60%)
Jan 12, 2006	29.07	29.25	28.66	28.77	10,384,079	+0.02(+0.07%)
Jan 11, 2006	28.51	28.87	28.38	28.75	8,664,853	-0.12(-0.41%)
Jan 10, 2006	28.84	29.02	28.81	28.87	6,491,259	+0.03(+0.10%)
Jan 09, 2006	28.98	29.02	28.74	28.84	9,740,077	+0.05(+0.16%)
Jan 06, 2006	28.77	28.94	28.72	28.79	9,320,662	+0.64(+2.26%)
Jan 05, 2006	28.44	28.46	28.15	28.16	9,972,220	-0.15(-0.52%)
Jan 04, 2006	28.35	28.37	28.16	28.31	10,833,722	+0.18(+0.65%)

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.