Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.30	28.52	28.04	28.10	13,847,999	-0.05(-0.19%)
Mar 30, 2006	28.44	28.58	28.06	28.15	11,279,596	-0.35(-1.24%)
Mar 29, 2006	28.59	28.79	28.38	28.50	11,091,557	-0.05(-0.19%)
Mar 28, 2006	28.50	28.93	28.44	28.56	10,862,870	+0.00(+0.00%)
Mar 27, 2006	28.53	28.65	28.40	28.56	10,006,535	-0.09(-0.30%)
Mar 24, 2006	29.04	29.13	28.43	28.64	11,870,660	-0.46(-1.57%)
Mar 23, 2006	28.73	29.19	28.72	29.10	15,458,294	+0.29(+1.01%)
Mar 22, 2006	28.41	28.86	28.41	28.81	14,313,202	+0.25(+0.86%)
Mar 21, 2006	28.46	28.67	28.37	28.56	16,292,498	+0.10(+0.35%)
Mar 20, 2006	28.38	28.56	28.36	28.46	11,072,437	-0.03(-0.12%)
Mar 17, 2006	28.54	28.57	28.36	28.50	19,711,816	+0.10(+0.35%)
Mar 16, 2006	28.21	28.48	28.10	28.40	13,096,899	+0.33(+1.16%)
Mar 15, 2006	27.91	28.13	27.74	28.07	9,128,520	+0.08(+0.28%)
Mar 14, 2006	27.31	28.15	27.31	27.99	13,949,771	+0.59(+2.16%)
Mar 13, 2006	27.29	27.59	27.13	27.40	7,814,961	+0.00(+0.00%)
Mar 10, 2006	26.99	27.45	26.99	27.40	10,201,348	+0.41(+1.50%)
Mar 09, 2006	27.28	27.37	26.75	26.99	14,747,241	-0.35(-1.26%)
Mar 08, 2006	27.30	27.43	27.17	27.34	12,847,737	-0.14(-0.51%)
Mar 07, 2006	27.66	27.67	27.41	27.48	8,597,376	-0.23(-0.82%)
Mar 06, 2006	28.00	28.02	27.59	27.70	9,063,332	-0.33(-1.16%)
Mar 03, 2006	27.90	28.43	27.84	28.03	9,269,587	-0.06(-0.21%)
Mar 02, 2006	28.02	28.22	27.76	28.09	17,418,922	-0.20(-0.70%)
Mar 01, 2006	28.00	28.36	27.57	28.29	14,508,316	+0.29(+1.04%)
Feb 28, 2006	28.20	28.18	27.70	28.00	18,432,132	-0.20(-0.71%)
Feb 27, 2006	27.78	28.38	27.73	28.20	14,608,132	+0.54(+1.97%)
Feb 24, 2006	27.76	27.81	27.27	27.65	10,952,297	+0.03(+0.12%)
Feb 23, 2006	27.86	28.14	27.54	27.62	12,513,513	-0.20(-0.72%)
Feb 22, 2006	27.98	28.03	27.33	27.82	15,076,045	+0.01(+0.02%)
Feb 21, 2006	28.56	28.56	27.70	27.81	22,937,978	+0.01(+0.02%)
Feb 17, 2006	27.80	27.85	27.47	27.80	12,906,301	+0.00(+0.00%)
Feb 16, 2006	27.64	27.86	27.46	27.80	11,713,183	+0.22(+0.79%)
Feb 15, 2006	27.30	27.74	27.10	27.59	15,271,009	+0.27(+0.97%)
Feb 14, 2006	26.54	27.37	26.46	27.32	19,439,018	+0.95(+3.60%)
Feb 13, 2006	25.92	26.52	25.92	26.37	9,739,608	+0.32(+1.22%)
Feb 10, 2006	25.87	26.12	25.71	26.05	9,390,329	+0.11(+0.44%)
Feb 09, 2006	26.05	26.24	25.87	25.94	10,522,925	-0.15(-0.56%)
Feb 08, 2006	25.90	26.14	25.81	26.08	10,904,121	+0.36(+1.39%)
Feb 07, 2006	26.13	26.20	25.57	25.73	16,788,564	-0.50(-1.92%)
Feb 06, 2006	26.42	26.58	26.09	26.23	11,447,611	-0.22(-0.83%)
Feb 03, 2006	26.47	26.54	26.17	26.45	11,382,272	-0.09(-0.35%)
Feb 02, 2006	26.54	26.73	26.44	26.54	11,055,425	-0.18(-0.67%)
Feb 01, 2006	26.87	26.95	26.51	26.72	10,444,338	-0.21(-0.79%)
Jan 31, 2006	26.57	27.14	26.45	26.93	16,277,744	+0.37(+1.38%)
Jan 30, 2006	26.57	26.76	26.38	26.57	8,517,885	+0.00(+0.00%)
Jan 27, 2006	26.83	27.05	26.42	26.57	12,334,207	-0.27(-0.99%)
Jan 26, 2006	26.56	26.94	26.60	26.83	10,959,825	+0.28(+1.05%)
Jan 25, 2006	26.87	27.01	26.43	26.56	12,189,678	-0.31(-1.16%)
Jan 24, 2006	26.38	26.87	26.38	26.87	16,396,379	+0.50(+1.91%)
Jan 23, 2006	26.83	26.95	26.34	26.36	14,008,938	-0.32(-1.20%)
Jan 20, 2006	27.34	27.41	26.65	26.68	22,636,274	-0.74(-2.69%)
Jan 19, 2006	27.83	27.89	27.32	27.42	18,464,200	-0.41(-1.48%)
Jan 18, 2006	27.61	27.97	27.49	27.83	10,658,271	+0.22(+0.79%)
Jan 17, 2006	27.57	27.82	27.47	27.61	9,594,175	-0.23(-0.81%)
Jan 13, 2006	27.84	28.29	27.55	27.84	12,604,898	-0.43(-1.50%)
Jan 12, 2006	28.36	28.53	28.22	28.26	12,819,734	-0.27(-0.93%)
Jan 11, 2006	27.90	28.69	27.84	28.53	18,237,318	+0.76(+2.75%)
Jan 10, 2006	27.26	28.22	27.25	27.76	22,714,862	+0.65(+2.40%)
Jan 09, 2006	27.10	27.30	26.74	27.11	12,429,957	+0.29(+1.09%)
Jan 06, 2006	26.74	26.91	26.63	26.82	13,805,845	+0.20(+0.75%)
Jan 05, 2006	26.64	26.81	26.44	26.62	14,291,372	-0.27(-0.99%)
Jan 04, 2006	27.19	27.26	26.72	26.89	14,229,496	-0.50(-1.84%)

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.