Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.42	28.67	28.10	28.29	3,626,118	-0.26(-0.92%)
Mar 30, 2006	28.40	28.67	28.38	28.55	4,394,037	+0.15(+0.52%)
Mar 29, 2006	27.68	28.51	27.68	28.40	5,934,306	+0.82(+2.97%)
Mar 28, 2006	27.85	27.90	27.52	27.58	5,320,178	-0.33(-1.19%)
Mar 27, 2006	27.97	28.05	27.82	27.92	4,877,864	-0.15(-0.53%)
Mar 24, 2006	27.98	28.15	27.72	28.06	5,787,755	+0.07(+0.24%)
Mar 23, 2006	28.03	28.12	27.94	28.00	4,403,640	-0.15(-0.53%)
Mar 22, 2006	28.21	28.33	28.00	28.15	5,243,800	+0.07(+0.27%)
Mar 21, 2006	27.83	28.55	27.83	28.07	6,207,170	-0.29(-1.03%)
Mar 20, 2006	28.50	28.63	28.30	28.36	8,597,941	+0.24(+0.84%)
Mar 17, 2006	29.03	29.07	27.99	28.12	12,519,527	-0.95(-3.28%)
Mar 16, 2006	29.13	29.26	29.00	29.08	5,135,807	+0.02(+0.07%)
Mar 15, 2006	29.06	29.21	28.84	29.06	5,875,804	+0.09(+0.30%)
Mar 14, 2006	28.90	29.11	28.74	28.97	3,662,756	+0.09(+0.33%)
Mar 13, 2006	28.78	28.98	28.69	28.88	3,193,111	+0.23(+0.80%)
Mar 10, 2006	28.59	28.79	28.45	28.65	2,579,426	+0.13(+0.45%)
Mar 09, 2006	28.84	28.84	28.44	28.52	2,802,799	-0.28(-0.96%)
Mar 08, 2006	28.71	28.90	28.59	28.80	5,687,444	-0.06(-0.21%)
Mar 07, 2006	28.60	28.89	28.50	28.86	3,026,911	+0.05(+0.19%)
Mar 06, 2006	28.93	29.04	28.62	28.80	2,903,997	-0.22(-0.75%)
Mar 03, 2006	28.66	29.11	28.52	29.02	4,443,380	+0.19(+0.66%)
Mar 02, 2006	28.85	28.94	28.67	28.83	4,889,239	-0.15(-0.51%)
Mar 01, 2006	29.17	29.24	28.88	28.98	3,708,701	-0.11(-0.40%)
Feb 28, 2006	29.15	29.24	28.80	29.09	5,278,222	-0.05(-0.19%)
Feb 27, 2006	28.90	29.21	28.84	29.15	3,010,365	+0.35(+1.20%)
Feb 24, 2006	28.59	28.97	28.55	28.80	2,928,225	+0.03(+0.12%)
Feb 23, 2006	28.89	28.90	28.39	28.77	6,905,358	-0.37(-1.28%)
Feb 22, 2006	29.11	29.19	28.97	29.14	6,501,307	+0.19(+0.65%)
Feb 21, 2006	28.70	28.99	28.62	28.95	5,866,201	-0.18(-0.60%)
Feb 17, 2006	29.38	29.41	29.03	29.13	5,725,263	-0.25(-0.85%)
Feb 16, 2006	29.85	29.86	29.35	29.38	4,890,717	-0.35(-1.16%)
Feb 15, 2006	29.95	30.02	29.70	29.72	2,992,194	-0.29(-0.97%)
Feb 14, 2006	29.49	30.35	29.44	30.01	3,962,803	+0.72(+2.45%)
Feb 13, 2006	29.47	29.67	29.21	29.30	3,366,255	-0.24(-0.80%)
Feb 10, 2006	29.42	29.66	29.35	29.53	2,123,964	+0.12(+0.39%)
Feb 09, 2006	29.51	29.84	29.21	29.42	4,104,331	-0.15(-0.50%)
Feb 08, 2006	29.61	29.65	29.29	29.57	3,388,710	-0.06(-0.21%)
Feb 07, 2006	29.74	30.01	29.62	29.63	3,138,893	-0.24(-0.82%)
Feb 06, 2006	30.21	30.31	29.61	29.87	4,372,468	-0.45(-1.47%)
Feb 03, 2006	30.39	30.80	30.28	30.32	3,349,413	-0.35(-1.13%)
Feb 02, 2006	30.73	30.77	29.86	30.66	6,799,729	-0.21(-0.68%)
Feb 01, 2006	30.70	31.19	30.66	30.87	4,584,613	+0.16(+0.51%)
Jan 31, 2006	31.10	31.18	30.62	30.72	4,998,710	-0.59(-1.88%)
Jan 30, 2006	31.74	31.74	31.25	31.31	3,992,793	-0.20(-0.62%)
Jan 27, 2006	31.28	31.88	31.10	31.50	5,161,956	+0.23(+0.74%)
Jan 26, 2006	30.27	31.54	30.75	31.27	7,029,455	+1.01(+3.33%)
Jan 25, 2006	30.63	30.64	30.12	30.26	4,249,258	-0.41(-1.35%)
Jan 24, 2006	30.28	31.07	30.28	30.68	4,299,192	-0.15(-0.48%)
Jan 23, 2006	30.56	30.94	30.53	30.83	3,676,791	+0.36(+1.18%)
Jan 20, 2006	31.14	31.21	30.38	30.47	7,492,451	-0.63(-2.02%)
Jan 19, 2006	31.41	31.75	30.83	31.10	5,679,909	-0.18(-0.56%)
Jan 18, 2006	31.43	31.75	31.18	31.27	2,154,840	-0.16(-0.50%)
Jan 17, 2006	31.88	31.96	31.36	31.43	3,147,905	-0.56(-1.74%)
Jan 13, 2006	32.07	32.12	31.85	31.98	2,540,425	-0.08(-0.25%)
Jan 12, 2006	32.27	32.42	32.00	32.06	3,696,144	-0.19(-0.59%)
Jan 11, 2006	31.94	32.27	31.84	32.25	3,583,275	+0.51(+1.62%)
Jan 10, 2006	31.85	31.94	31.54	31.74	2,569,085	-0.23(-0.72%)
Jan 09, 2006	31.62	32.05	31.58	31.97	3,252,352	+0.01(+0.04%)
Jan 06, 2006	31.79	32.24	31.81	31.96	3,902,380	+0.18(+0.55%)
Jan 05, 2006	31.67	31.80	31.53	31.78	4,534,384	+0.30(+0.97%)
Jan 04, 2006	31.13	31.55	31.04	31.48	3,377,039	+0.35(+1.11%)

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.