Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.93	30.03	29.64	29.87	1,408,913	-0.11(-0.37%)
Mar 30, 2006	29.38	29.99	29.28	29.98	1,454,469	+0.72(+2.46%)
Mar 29, 2006	29.00	29.80	28.70	29.26	1,830,942	+0.23(+0.79%)
Mar 28, 2006	29.37	29.53	28.90	29.03	1,110,041	-0.31(-1.06%)
Mar 27, 2006	29.64	29.78	29.01	29.34	767,656	+0.05(+0.17%)
Mar 24, 2006	29.08	29.34	28.91	29.29	759,686	+0.28(+0.97%)
Mar 23, 2006	29.05	29.18	28.75	29.01	1,209,500	-0.18(-0.62%)
Mar 22, 2006	28.84	29.21	28.75	29.19	1,493,100	+0.22(+0.76%)
Mar 21, 2006	29.49	29.76	28.97	28.97	1,301,863	-0.41(-1.40%)
Mar 20, 2006	29.23	29.72	29.11	29.38	934,927	+0.28(+0.96%)
Mar 17, 2006	29.33	29.37	28.77	29.10	1,586,879	+0.00(+0.00%)
Mar 16, 2006	29.80	29.93	28.83	29.10	2,315,332	-0.68(-2.28%)
Mar 15, 2006	29.95	29.98	29.08	29.78	1,866,500	+0.43(+1.47%)
Mar 14, 2006	29.00	29.59	28.82	29.35	2,393,609	+0.30(+1.03%)
Mar 13, 2006	29.04	29.24	29.00	29.05	1,007,785	-0.01(-0.03%)
Mar 10, 2006	28.80	29.30	28.77	29.06	979,198	+0.33(+1.15%)
Mar 09, 2006	28.86	28.94	28.56	28.73	1,418,308	-0.02(-0.07%)
Mar 08, 2006	28.71	28.99	28.56	28.75	1,577,240	+0.04(+0.14%)
Mar 07, 2006	28.95	28.97	28.52	28.71	2,525,339	-0.28(-0.97%)
Mar 06, 2006	29.20	29.83	28.99	28.99	3,438,653	-0.11(-0.38%)
Mar 03, 2006	28.85	29.42	28.78	29.10	1,056,139	+0.04(+0.14%)
Mar 02, 2006	29.23	29.23	28.72	29.06	1,209,787	-0.04(-0.14%)
Mar 01, 2006	29.47	29.47	28.93	29.10	1,490,058	-0.27(-0.92%)
Feb 28, 2006	29.82	29.76	29.12	29.37	1,461,783	-0.45(-1.51%)
Feb 27, 2006	28.43	29.93	28.42	29.82	2,858,766	+1.42(+5.00%)
Feb 24, 2006	28.22	28.41	28.08	28.40	708,552	+0.09(+0.32%)
Feb 23, 2006	28.46	28.54	28.25	28.31	847,790	-0.20(-0.70%)
Feb 22, 2006	27.95	28.62	27.90	28.51	916,306	+0.58(+2.08%)
Feb 21, 2006	28.52	28.52	27.92	27.93	840,685	-0.52(-1.83%)
Feb 17, 2006	28.00	28.52	27.90	28.45	834,608	+0.35(+1.25%)
Feb 16, 2006	28.11	28.28	27.91	28.10	1,051,800	+0.10(+0.36%)
Feb 15, 2006	27.75	28.19	27.65	28.00	1,191,652	+0.29(+1.05%)
Feb 14, 2006	28.00	28.00	27.65	27.71	1,534,640	-0.50(-1.77%)
Feb 13, 2006	28.31	28.43	28.00	28.21	1,020,607	-0.13(-0.46%)
Feb 10, 2006	28.27	28.55	28.16	28.34	1,326,515	+0.14(+0.50%)
Feb 09, 2006	27.79	28.48	27.75	28.20	1,780,406	+0.38(+1.37%)
Feb 08, 2006	27.44	28.04	27.40	27.82	3,882,304	+0.45(+1.64%)
Feb 07, 2006	27.37	27.69	27.26	27.37	1,416,314	-0.04(-0.15%)
Feb 06, 2006	27.39	27.52	27.17	27.41	715,174	-0.01(-0.04%)
Feb 03, 2006	27.13	27.54	27.08	27.42	1,016,059	+0.07(+0.26%)
Feb 02, 2006	27.66	27.66	27.25	27.35	1,656,232	-0.37(-1.33%)
Feb 01, 2006	27.44	27.87	27.38	27.72	1,179,277	+0.12(+0.43%)
Jan 31, 2006	27.69	27.82	27.35	27.60	1,023,511	-0.02(-0.07%)
Jan 30, 2006	27.89	27.98	27.40	27.62	1,217,468	-0.19(-0.68%)
Jan 27, 2006	27.40	27.85	27.34	27.81	1,908,864	+0.41(+1.50%)
Jan 26, 2006	27.46	27.48	27.23	27.40	2,007,498	+0.20(+0.74%)
Jan 25, 2006	27.37	27.38	27.06	27.20	1,382,137	-0.04(-0.15%)
Jan 24, 2006	27.53	27.69	27.21	27.24	1,636,085	-0.32(-1.16%)
Jan 23, 2006	27.20	27.80	27.02	27.56	2,248,985	-0.37(-1.32%)
Jan 20, 2006	27.94	28.30	27.84	27.93	1,905,257	-0.06(-0.21%)
Jan 19, 2006	27.79	28.22	27.70	27.99	1,389,718	+0.09(+0.32%)
Jan 18, 2006	28.40	28.40	27.81	27.90	1,692,760	-0.43(-1.52%)
Jan 17, 2006	28.87	29.00	28.24	28.33	2,251,681	+0.42(+1.50%)
Jan 13, 2006	28.20	28.24	27.77	27.91	1,070,355	-0.18(-0.64%)
Jan 12, 2006	27.50	28.14	27.46	28.09	1,371,600	+0.52(+1.89%)
Jan 11, 2006	28.08	28.10	27.41	27.57	2,737,604	-0.53(-1.89%)
Jan 10, 2006	28.62	28.63	28.05	28.10	2,476,751	-0.71(-2.46%)
Jan 09, 2006	28.85	29.06	28.41	28.81	1,826,696	-0.15(-0.52%)
Jan 06, 2006	28.79	29.07	28.54	28.96	2,309,720	+0.46(+1.61%)
Jan 05, 2006	28.72	28.79	28.40	28.50	1,780,262	-0.12(-0.42%)
Jan 04, 2006	28.18	28.93	28.17	28.62	4,721,830	+0.50(+1.78%)

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.