Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.62	28.62	28.07	28.21	24,490,238	-0.59(-2.06%)
Mar 30, 2006	28.93	29.28	28.75	28.81	19,357,114	-0.14(-0.49%)
Mar 29, 2006	28.68	29.06	28.59	28.95	17,374,776	+0.47(+1.65%)
Mar 28, 2006	28.38	29.03	28.35	28.48	23,518,320	+0.29(+1.03%)
Mar 27, 2006	27.53	28.33	27.32	28.19	25,779,116	+0.60(+2.17%)
Mar 24, 2006	27.45	27.93	27.39	27.59	18,107,184	+0.29(+1.05%)
Mar 23, 2006	27.36	27.66	27.22	27.31	14,996,463	+0.29(+1.06%)
Mar 22, 2006	26.46	27.45	26.46	27.02	17,540,866	+0.44(+1.66%)
Mar 21, 2006	26.84	27.11	26.55	26.58	19,538,424	-0.36(-1.33%)
Mar 20, 2006	27.25	27.47	26.88	26.93	13,804,957	-0.48(-1.74%)
Mar 17, 2006	28.06	28.06	27.32	27.41	17,851,558	-0.44(-1.57%)
Mar 16, 2006	27.59	27.92	27.25	27.85	18,940,320	+0.30(+1.09%)
Mar 15, 2006	27.12	27.57	26.99	27.55	23,648,820	+0.38(+1.38%)
Mar 14, 2006	26.94	27.21	26.72	27.18	19,664,224	+0.30(+1.11%)
Mar 13, 2006	26.52	26.88	26.49	26.88	17,593,916	+0.49(+1.85%)
Mar 10, 2006	26.40	26.77	26.13	26.39	20,415,658	-0.03(-0.12%)
Mar 09, 2006	26.76	26.83	26.32	26.42	16,400,395	-0.18(-0.69%)
Mar 08, 2006	26.31	26.80	26.15	26.60	19,483,360	+0.03(+0.12%)
Mar 07, 2006	26.98	27.01	26.36	26.57	20,602,118	-0.52(-1.93%)
Mar 06, 2006	27.74	27.85	27.05	27.10	14,057,673	-0.82(-2.93%)
Mar 03, 2006	27.96	28.25	27.70	27.91	15,421,314	-0.13(-0.48%)
Mar 02, 2006	27.70	28.14	27.57	28.05	22,229,666	+0.45(+1.64%)
Mar 01, 2006	27.43	27.63	27.17	27.60	17,321,950	+0.36(+1.33%)
Feb 28, 2006	27.65	27.54	26.93	27.23	28,162,354	-0.42(-1.50%)
Feb 27, 2006	27.89	27.90	27.45	27.65	16,164,466	-0.38(-1.34%)
Feb 24, 2006	27.90	28.31	27.80	28.02	22,992,742	+0.58(+2.10%)
Feb 23, 2006	27.41	27.82	27.30	27.45	22,307,788	-0.21(-0.74%)
Feb 22, 2006	27.71	27.89	27.45	27.65	28,599,738	-0.42(-1.48%)
Feb 21, 2006	27.83	28.43	27.70	28.07	36,816,052	+0.78(+2.85%)
Feb 17, 2006	26.98	27.40	26.89	27.29	25,486,780	+0.53(+1.99%)
Feb 16, 2006	26.36	26.76	26.22	26.76	23,910,714	+0.55(+2.10%)
Feb 15, 2006	26.58	26.85	26.08	26.21	28,102,364	-0.23(-0.88%)
Feb 14, 2006	26.09	26.55	25.92	26.44	26,481,306	-0.12(-0.44%)
Feb 13, 2006	26.58	27.00	26.33	26.56	22,326,590	+0.04(+0.17%)
Feb 10, 2006	26.58	26.76	26.02	26.51	31,530,268	+0.02(+0.08%)
Feb 09, 2006	27.21	27.56	26.26	26.49	27,253,782	-0.40(-1.50%)
Feb 08, 2006	26.92	26.98	26.09	26.89	28,503,488	+0.04(+0.17%)
Feb 07, 2006	27.77	27.81	26.84	26.85	31,097,582	-1.19(-4.24%)
Feb 06, 2006	28.15	28.51	27.88	28.04	21,291,548	+0.12(+0.42%)
Feb 03, 2006	28.59	28.59	27.86	27.92	29,826,612	-0.81(-2.81%)
Feb 02, 2006	28.77	29.21	28.19	28.73	27,526,196	-0.05(-0.17%)
Feb 01, 2006	28.90	29.45	28.64	28.78	29,312,002	-0.13(-0.43%)
Jan 31, 2006	29.03	29.12	28.70	28.90	19,170,206	-0.25(-0.84%)
Jan 30, 2006	29.26	29.47	28.90	29.15	24,238,866	+0.08(+0.26%)
Jan 27, 2006	28.59	29.31	28.92	29.07	22,251,156	+0.48(+1.69%)
Jan 26, 2006	28.39	28.87	28.20	28.59	21,255,958	+0.21(+0.72%)
Jan 25, 2006	28.90	29.43	27.92	28.39	30,408,152	-0.42(-1.46%)
Jan 24, 2006	28.58	29.21	28.49	28.81	24,821,076	-0.19(-0.66%)
Jan 23, 2006	28.17	29.12	28.00	29.00	27,345,780	+0.12(+0.40%)
Jan 20, 2006	28.84	29.60	28.68	28.88	35,232,600	+0.20(+0.69%)
Jan 19, 2006	28.57	28.77	28.13	28.69	26,503,466	+0.36(+1.26%)
Jan 18, 2006	28.99	28.99	27.94	28.33	26,714,548	-0.39(-1.37%)
Jan 17, 2006	27.61	28.86	27.59	28.72	43,289,092	+1.58(+5.81%)
Jan 13, 2006	26.98	27.28	26.92	27.14	22,554,236	-0.00(-0.02%)
Jan 12, 2006	27.41	27.76	26.99	27.15	28,929,458	+0.00(+0.00%)
Jan 11, 2006	27.10	27.30	26.77	27.15	24,406,970	+0.00(+0.02%)
Jan 10, 2006	27.10	27.45	27.01	27.14	19,340,102	-0.05(-0.20%)
Jan 09, 2006	27.43	27.46	27.00	27.20	22,231,682	-0.00(-0.02%)
Jan 06, 2006	26.92	27.31	26.78	27.20	26,546,668	+0.61(+2.28%)
Jan 05, 2006	26.74	26.84	26.40	26.59	27,651,996	-0.21(-0.78%)
Jan 04, 2006	26.92	27.07	26.61	26.80	24,599,922	-0.23(-0.84%)

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.