Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.04	30.32	29.93	30.11	1,159,000	+0.13(+0.43%)
Mar 30, 2006	30.13	30.35	29.93	29.98	899,400	-0.07(-0.23%)
Mar 29, 2006	30.05	30.23	29.89	30.05	1,136,000	+0.03(+0.10%)
Mar 28, 2006	29.68	30.19	29.52	30.02	1,088,200	+0.29(+0.98%)
Mar 27, 2006	29.48	29.90	29.38	29.73	924,200	+0.19(+0.63%)
Mar 24, 2006	29.38	29.64	29.30	29.54	594,400	+0.22(+0.75%)
Mar 23, 2006	29.52	29.52	29.16	29.32	949,400	-0.30(-1.03%)
Mar 22, 2006	29.80	29.82	28.95	29.62	2,128,200	-0.30(-0.99%)
Mar 21, 2006	29.80	30.05	29.70	29.92	1,140,600	+0.04(+0.12%)
Mar 20, 2006	30.11	30.12	29.75	29.89	1,448,200	-0.12(-0.42%)
Mar 17, 2006	30.23	30.23	29.84	30.01	828,800	-0.12(-0.41%)
Mar 16, 2006	30.09	30.18	29.81	30.14	717,200	+0.09(+0.28%)
Mar 15, 2006	29.59	30.11	29.52	30.05	1,251,200	+0.50(+1.69%)
Mar 14, 2006	29.30	29.70	29.21	29.55	965,800	+0.30(+1.03%)
Mar 13, 2006	29.12	29.37	28.93	29.25	584,200	+0.18(+0.60%)
Mar 10, 2006	28.95	29.16	28.89	29.07	570,400	+0.12(+0.43%)
Mar 09, 2006	29.19	29.25	28.88	28.95	1,075,000	-0.27(-0.92%)
Mar 08, 2006	29.13	29.23	28.88	29.22	766,800	+0.08(+0.27%)
Mar 07, 2006	29.11	29.50	28.77	29.14	1,181,000	+0.01(+0.03%)
Mar 06, 2006	29.26	29.33	28.52	29.13	2,249,400	-0.13(-0.44%)
Mar 03, 2006	29.18	29.63	29.07	29.26	1,028,400	+0.08(+0.27%)
Mar 02, 2006	29.09	29.29	28.96	29.18	900,200	+0.09(+0.33%)
Mar 01, 2006	29.22	29.22	28.95	29.09	964,800	-0.11(-0.38%)
Feb 28, 2006	29.54	29.55	29.07	29.20	1,351,000	-0.34(-1.15%)
Feb 27, 2006	29.48	29.62	29.27	29.54	856,600	-0.02(-0.08%)
Feb 24, 2006	29.41	29.59	29.26	29.56	857,200	+0.15(+0.51%)
Feb 23, 2006	29.45	29.48	29.25	29.41	659,400	-0.04(-0.12%)
Feb 22, 2006	29.26	29.64	29.25	29.45	1,088,400	-0.05(-0.17%)
Feb 21, 2006	29.50	29.82	29.25	29.50	1,494,200	+0.12(+0.39%)
Feb 17, 2006	29.04	29.52	29.04	29.38	1,411,000	-0.19(-0.64%)
Feb 16, 2006	29.61	29.62	29.14	29.57	1,411,600	-0.04(-0.12%)
Feb 15, 2006	28.80	29.97	28.75	29.61	4,855,800	+1.94(+7.01%)
Feb 14, 2006	27.73	27.88	27.52	27.66	1,459,400	-0.07(-0.27%)
Feb 13, 2006	27.77	27.82	27.44	27.74	756,800	+0.10(+0.38%)
Feb 10, 2006	27.90	27.90	27.45	27.64	925,400	-0.19(-0.70%)
Feb 09, 2006	27.62	28.06	27.62	27.83	829,000	+0.23(+0.83%)
Feb 08, 2006	27.99	27.99	27.52	27.60	885,600	-0.01(-0.05%)
Feb 07, 2006	28.59	28.60	27.14	27.61	4,708,600	-0.99(-3.44%)
Feb 06, 2006	26.84	29.00	26.39	28.60	7,888,400	+1.76(+6.54%)
Feb 03, 2006	26.89	26.95	26.75	26.84	774,400	-0.05(-0.17%)
Feb 02, 2006	27.00	27.02	26.79	26.89	781,800	-0.20(-0.76%)
Feb 01, 2006	27.30	27.38	27.02	27.09	1,782,200	-0.28(-1.02%)
Jan 31, 2006	27.59	27.66	27.32	27.38	1,650,400	-0.14(-0.51%)
Jan 30, 2006	27.60	27.61	27.30	27.52	1,464,000	+0.07(+0.24%)
Jan 27, 2006	27.71	27.91	27.44	27.45	1,048,600	-0.14(-0.49%)
Jan 26, 2006	27.54	28.04	27.43	27.59	1,408,400	+0.12(+0.46%)
Jan 25, 2006	27.94	27.99	27.25	27.46	2,543,200	-0.57(-2.03%)
Jan 24, 2006	27.30	28.05	27.30	28.03	1,958,000	+0.69(+2.51%)
Jan 23, 2006	27.50	27.66	27.21	27.34	664,600	-0.09(-0.31%)
Jan 20, 2006	27.39	27.87	27.38	27.43	1,381,400	+0.03(+0.11%)
Jan 19, 2006	27.36	27.59	27.29	27.40	1,836,000	+0.29(+1.07%)
Jan 18, 2006	26.71	27.28	26.70	27.11	1,801,200	+0.37(+1.38%)
Jan 17, 2006	26.95	26.98	26.49	26.74	1,102,200	-0.38(-1.40%)
Jan 13, 2006	27.12	27.45	27.06	27.12	509,400	+0.04(+0.13%)
Jan 12, 2006	27.01	27.36	26.98	27.09	1,076,800	+0.04(+0.13%)
Jan 11, 2006	27.02	27.15	26.95	27.05	1,248,800	+0.03(+0.11%)
Jan 10, 2006	27.32	27.50	26.95	27.02	1,369,400	-0.30(-1.12%)
Jan 09, 2006	27.66	27.68	27.27	27.32	1,204,800	-0.37(-1.34%)
Jan 06, 2006	27.30	27.95	27.21	27.70	1,737,000	+0.57(+2.10%)
Jan 05, 2006	27.00	27.55	26.73	27.12	3,200,800	+1.21(+4.69%)
Jan 04, 2006	25.82	26.50	25.78	25.91	1,303,200	+0.15(+0.58%)

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.