Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.10	31.47	30.97	31.33	266,092	+0.34(+1.08%)
Mar 30, 2006	31.08	31.34	30.10	30.99	252,985	-0.09(-0.28%)
Mar 29, 2006	30.56	31.08	30.30	31.08	210,994	+0.65(+2.12%)
Mar 28, 2006	30.39	30.83	30.10	30.43	160,653	-0.03(-0.09%)
Mar 27, 2006	30.35	30.53	29.97	30.46	193,595	+0.20(+0.66%)
Mar 24, 2006	30.23	30.41	29.98	30.26	123,766	+0.09(+0.29%)
Mar 23, 2006	30.17	30.28	29.80	30.17	287,899	+0.04(+0.14%)
Mar 22, 2006	30.08	30.48	29.88	30.13	223,638	-0.07(-0.23%)
Mar 21, 2006	30.48	30.92	30.01	30.20	309,126	-0.49(-1.60%)
Mar 20, 2006	30.52	30.73	30.17	30.69	223,754	+0.34(+1.11%)
Mar 17, 2006	30.56	30.78	30.23	30.35	307,154	-0.03(-0.11%)
Mar 16, 2006	30.65	31.10	30.38	30.39	186,404	-0.26(-0.84%)
Mar 15, 2006	30.43	30.85	30.16	30.65	325,598	+0.85(+2.86%)
Mar 14, 2006	29.16	30.05	29.16	29.79	333,137	+0.64(+2.19%)
Mar 13, 2006	29.29	29.73	29.10	29.16	228,742	-0.01(-0.03%)
Mar 10, 2006	28.96	29.23	28.65	29.16	226,074	+0.34(+1.20%)
Mar 09, 2006	29.35	29.53	28.78	28.82	177,240	-0.38(-1.30%)
Mar 08, 2006	29.81	29.81	28.88	29.20	235,121	-0.66(-2.19%)
Mar 07, 2006	30.00	30.08	29.54	29.85	165,756	-0.24(-0.80%)
Mar 06, 2006	29.61	30.60	29.61	30.10	187,679	-0.34(-1.10%)
Mar 03, 2006	30.89	31.10	30.41	30.43	187,100	-0.46(-1.48%)
Mar 02, 2006	30.73	31.47	30.56	30.89	221,434	+0.16(+0.50%)
Mar 01, 2006	30.69	30.85	30.39	30.73	227,814	-0.11(-0.36%)
Feb 28, 2006	31.45	31.59	30.71	30.85	268,644	-0.60(-1.92%)
Feb 27, 2006	31.23	31.81	31.10	31.45	332,673	+0.41(+1.33%)
Feb 24, 2006	30.59	31.04	30.11	31.04	156,593	+0.31(+1.01%)
Feb 23, 2006	30.79	31.06	30.32	30.73	209,951	-0.15(-0.47%)
Feb 22, 2006	30.98	31.24	30.61	30.87	210,067	-0.11(-0.36%)
Feb 21, 2006	31.31	31.31	30.27	30.98	228,162	-0.33(-1.05%)
Feb 17, 2006	31.38	31.75	30.78	31.31	216,446	-0.07(-0.22%)
Feb 16, 2006	30.95	31.38	30.83	31.38	205,543	+0.53(+1.70%)
Feb 15, 2006	30.17	31.27	30.01	30.85	626,373	+0.13(+0.42%)
Feb 14, 2006	29.41	30.73	29.38	30.73	490,311	+1.32(+4.49%)
Feb 13, 2006	30.03	30.04	28.78	29.41	457,948	-0.62(-2.07%)
Feb 10, 2006	29.42	30.43	29.42	30.03	607,466	+0.70(+2.38%)
Feb 09, 2006	29.53	30.16	28.66	29.33	1,295,896	-2.57(-8.05%)
Feb 08, 2006	28.23	31.90	28.03	31.90	1,661,628	+5.44(+20.56%)
Feb 07, 2006	26.92	27.27	26.38	26.46	239,181	-0.60(-2.23%)
Feb 06, 2006	26.98	27.31	26.81	27.06	327,685	+0.00(+0.00%)
Feb 03, 2006	27.35	27.36	26.10	27.06	444,261	-0.29(-1.07%)
Feb 02, 2006	28.45	28.46	27.25	27.35	432,777	-1.09(-3.85%)
Feb 01, 2006	28.85	28.85	28.20	28.45	339,285	-0.59(-2.02%)
Jan 31, 2006	28.65	29.14	28.30	29.04	168,656	+0.46(+1.60%)
Jan 30, 2006	28.49	28.68	28.32	28.58	131,074	+0.17(+0.61%)
Jan 27, 2006	28.23	28.66	27.98	28.41	264,120	+0.19(+0.67%)
Jan 26, 2006	28.15	28.28	27.81	28.22	243,705	+0.19(+0.68%)
Jan 25, 2006	28.19	28.40	27.82	28.03	188,955	-0.15(-0.52%)
Jan 24, 2006	27.85	28.28	27.76	28.17	209,371	+0.56(+2.03%)
Jan 23, 2006	27.72	27.93	27.28	27.61	182,344	-0.19(-0.68%)
Jan 20, 2006	28.79	28.97	27.71	27.80	170,280	-0.90(-3.12%)
Jan 19, 2006	27.94	28.70	27.76	28.70	204,499	+0.79(+2.84%)
Jan 18, 2006	27.76	28.04	27.59	27.91	97,667	-0.28(-0.98%)
Jan 17, 2006	27.54	28.23	27.14	28.18	286,739	+0.06(+0.21%)
Jan 13, 2006	28.33	28.57	28.00	28.12	118,662	+0.01(+0.03%)
Jan 12, 2006	27.88	28.27	27.81	28.11	141,629	+0.28(+0.99%)
Jan 11, 2006	27.97	28.45	27.34	27.84	123,766	-0.13(-0.46%)
Jan 10, 2006	27.51	27.99	27.35	27.97	161,929	+0.47(+1.69%)
Jan 09, 2006	27.23	27.67	27.23	27.50	114,487	+0.27(+0.98%)
Jan 06, 2006	27.02	27.31	26.94	27.23	103,235	+0.43(+1.61%)
Jan 05, 2006	26.54	26.89	26.54	26.80	147,661	+0.21(+0.78%)
Jan 04, 2006	26.64	26.90	26.50	26.60	153,345	-0.09(-0.36%)

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.