Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.77	26.83	26.41	26.45	30,987,362	-0.32(-1.20%)
Mar 30, 2006	27.03	27.21	26.67	26.77	25,750,330	-0.41(-1.51%)
Mar 29, 2006	26.88	27.21	26.83	27.18	14,317,646	+0.29(+1.10%)
Mar 28, 2006	26.87	27.15	26.85	26.88	25,897,952	-0.01(-0.03%)
Mar 27, 2006	27.20	27.33	26.87	26.89	16,542,454	-0.33(-1.22%)
Mar 24, 2006	26.97	27.43	26.97	27.22	11,025,445	+0.07(+0.26%)
Mar 23, 2006	27.47	27.48	27.12	27.15	14,288,978	-0.20(-0.74%)
Mar 22, 2006	27.11	27.46	27.04	27.36	16,418,407	+0.31(+1.15%)
Mar 21, 2006	27.39	27.58	26.96	27.05	19,661,846	-0.42(-1.54%)
Mar 20, 2006	27.43	27.52	27.17	27.47	20,737,010	+0.01(+0.05%)
Mar 17, 2006	27.56	27.62	27.42	27.45	25,740,684	-0.13(-0.47%)
Mar 16, 2006	27.68	27.74	27.46	27.58	19,658,900	+0.01(+0.04%)
Mar 15, 2006	27.79	27.79	27.48	27.57	13,799,489	-0.22(-0.79%)
Mar 14, 2006	27.41	27.82	27.40	27.79	19,438,402	+0.36(+1.31%)
Mar 13, 2006	27.44	27.45	27.28	27.43	15,024,687	-0.13(-0.49%)
Mar 10, 2006	27.28	27.58	27.18	27.57	20,324,948	+0.38(+1.41%)
Mar 09, 2006	27.14	27.50	26.97	27.18	32,481,284	+0.07(+0.25%)
Mar 08, 2006	26.80	27.18	26.69	27.12	16,842,524	+0.32(+1.20%)
Mar 07, 2006	26.69	26.97	26.68	26.80	16,493,156	+0.10(+0.39%)
Mar 06, 2006	26.91	27.00	26.66	26.69	13,228,015	-0.22(-0.83%)
Mar 03, 2006	26.61	27.03	26.60	26.91	13,983,550	+0.19(+0.70%)
Mar 02, 2006	26.83	26.87	26.61	26.73	18,203,022	-0.16(-0.61%)
Mar 01, 2006	26.95	27.06	26.84	26.89	17,466,242	+0.06(+0.21%)
Feb 28, 2006	27.14	26.99	26.78	26.84	24,722,588	-0.31(-1.13%)
Feb 27, 2006	27.17	27.22	27.06	27.14	15,096,757	+0.10(+0.37%)
Feb 24, 2006	27.53	27.53	27.04	27.04	17,584,930	-0.35(-1.27%)
Feb 23, 2006	27.40	27.54	27.22	27.39	13,540,142	+0.00(+0.00%)
Feb 22, 2006	27.12	27.43	27.06	27.39	15,482,562	+0.44(+1.63%)
Feb 21, 2006	27.13	27.23	26.93	26.95	15,923,826	-0.25(-0.92%)
Feb 17, 2006	27.36	27.55	27.15	27.20	16,443,591	-0.12(-0.45%)
Feb 16, 2006	27.34	27.49	27.16	27.32	20,506,866	-0.07(-0.25%)
Feb 15, 2006	27.14	27.41	27.02	27.39	20,294,942	+0.29(+1.09%)
Feb 14, 2006	26.76	27.13	26.53	27.09	17,916,348	+0.50(+1.88%)
Feb 13, 2006	26.72	26.83	26.52	26.59	11,341,858	-0.23(-0.86%)
Feb 10, 2006	26.86	27.08	26.60	26.83	12,909,726	+0.02(+0.07%)
Feb 09, 2006	26.75	27.04	26.69	26.81	20,495,882	+0.18(+0.66%)
Feb 08, 2006	26.43	26.85	26.43	26.63	22,529,126	+0.11(+0.42%)
Feb 07, 2006	26.65	26.78	26.50	26.52	15,608,752	-0.12(-0.46%)
Feb 06, 2006	26.65	26.86	26.49	26.64	15,653,495	-0.12(-0.45%)
Feb 03, 2006	26.72	27.06	26.33	26.76	21,455,036	-0.12(-0.46%)
Feb 02, 2006	27.34	27.41	26.84	26.88	25,768,548	-0.55(-2.00%)
Feb 01, 2006	27.08	27.43	27.08	27.43	23,908,110	+0.43(+1.60%)
Jan 31, 2006	27.05	27.43	27.00	27.00	34,280,100	-0.59(-2.12%)
Jan 30, 2006	27.86	28.05	27.55	27.59	18,896,400	-0.31(-1.10%)
Jan 27, 2006	27.55	28.02	27.32	27.89	15,029,777	+0.37(+1.33%)
Jan 26, 2006	27.80	27.87	27.46	27.53	14,972,175	-0.04(-0.14%)
Jan 25, 2006	27.73	27.86	27.53	27.56	22,818,212	-0.13(-0.49%)
Jan 24, 2006	27.90	27.91	27.58	27.70	14,111,347	-0.19(-0.68%)
Jan 23, 2006	27.94	28.06	27.78	27.89	16,760,809	-0.04(-0.16%)
Jan 20, 2006	28.20	28.20	27.93	27.93	31,749,862	-0.27(-0.95%)
Jan 19, 2006	28.35	28.41	28.09	28.20	19,962,184	-0.12(-0.41%)
Jan 18, 2006	28.30	28.46	28.18	28.32	13,824,405	+0.03(+0.09%)
Jan 17, 2006	28.40	28.47	28.22	28.29	11,576,556	-0.24(-0.84%)
Jan 13, 2006	28.67	28.76	28.43	28.53	12,482,662	+0.03(+0.12%)
Jan 12, 2006	28.61	28.88	28.41	28.50	19,892,258	-0.04(-0.16%)
Jan 11, 2006	28.48	28.66	28.34	28.54	15,312,701	+0.15(+0.51%)
Jan 10, 2006	28.48	28.51	28.23	28.40	15,549,274	-0.04(-0.13%)
Jan 09, 2006	28.37	28.53	28.32	28.43	19,779,732	+0.09(+0.30%)
Jan 06, 2006	28.40	28.40	28.12	28.35	15,082,558	+0.23(+0.82%)
Jan 05, 2006	28.30	28.43	28.09	28.12	18,193,376	-0.07(-0.25%)
Jan 04, 2006	28.09	28.28	28.03	28.19	17,666,914	+0.20(+0.72%)

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.