Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.32	29.54	29.07	29.20	53,300	-0.22(-0.75%)
Mar 30, 2006	29.14	29.48	29.14	29.42	40,900	+0.44(+1.52%)
Mar 29, 2006	28.68	29.05	28.68	28.98	40,600	+0.33(+1.15%)
Mar 28, 2006	28.98	29.10	28.50	28.65	71,000	-0.41(-1.41%)
Mar 27, 2006	29.19	29.25	28.99	29.06	35,000	-0.41(-1.39%)
Mar 24, 2006	29.28	29.65	29.28	29.47	37,300	+0.18(+0.61%)
Mar 23, 2006	29.49	29.49	29.08	29.29	42,700	-0.51(-1.71%)
Mar 22, 2006	29.89	30.05	29.68	29.80	49,100	-0.01(-0.03%)
Mar 21, 2006	29.57	30.07	29.53	29.81	46,000	+0.43(+1.46%)
Mar 20, 2006	29.46	29.63	29.29	29.38	73,100	+0.06(+0.20%)
Mar 17, 2006	29.29	29.58	29.19	29.32	36,900	+0.01(+0.03%)
Mar 16, 2006	29.10	29.32	29.09	29.31	40,700	+0.24(+0.83%)
Mar 15, 2006	28.82	29.07	28.68	29.07	62,000	-0.41(-1.39%)
Mar 14, 2006	28.98	29.51	28.98	29.48	61,900	+0.27(+0.92%)
Mar 13, 2006	29.23	29.40	29.01	29.21	125,100	-0.18(-0.61%)
Mar 10, 2006	28.85	29.40	28.84	29.39	79,300	+0.63(+2.19%)
Mar 09, 2006	28.60	29.00	28.60	28.76	34,900	+0.25(+0.88%)
Mar 08, 2006	28.35	28.57	28.33	28.51	26,100	-0.44(-1.52%)
Mar 07, 2006	28.42	29.14	28.42	28.95	62,500	+0.51(+1.79%)
Mar 06, 2006	28.64	28.90	28.20	28.44	73,100	+0.49(+1.75%)
Mar 03, 2006	27.30	28.15	27.30	27.95	68,200	+0.47(+1.71%)
Mar 02, 2006	27.44	27.55	27.27	27.48	24,800	-0.24(-0.87%)
Mar 01, 2006	27.32	27.85	27.32	27.72	42,600	+0.77(+2.86%)
Feb 28, 2006	26.90	27.02	26.82	26.95	21,000	+0.05(+0.19%)
Feb 27, 2006	26.87	26.95	26.81	26.90	59,100	-0.36(-1.32%)
Feb 24, 2006	27.36	27.46	27.17	27.26	50,800	-0.13(-0.47%)
Feb 23, 2006	27.46	27.58	27.29	27.39	29,700	-0.30(-1.08%)
Feb 22, 2006	27.53	27.85	27.50	27.69	93,400	-0.17(-0.61%)
Feb 21, 2006	27.80	27.98	27.62	27.86	32,800	-0.49(-1.73%)
Feb 17, 2006	28.17	28.40	28.11	28.35	59,700	+0.18(+0.64%)
Feb 16, 2006	27.96	28.21	27.90	28.17	74,100	+0.29(+1.04%)
Feb 15, 2006	27.89	28.03	27.73	27.88	39,700	-0.15(-0.54%)
Feb 14, 2006	27.71	28.05	27.63	28.03	58,100	+0.62(+2.26%)
Feb 13, 2006	27.29	27.49	27.15	27.41	38,100	-0.22(-0.80%)
Feb 10, 2006	27.75	27.79	27.44	27.63	29,600	-0.22(-0.79%)
Feb 09, 2006	27.92	28.00	27.78	27.85	37,300	+0.00(+0.00%)
Feb 08, 2006	27.67	27.89	27.62	27.85	43,100	+0.49(+1.79%)
Feb 07, 2006	27.41	27.56	27.27	27.36	79,600	+0.47(+1.75%)
Feb 06, 2006	27.08	27.10	26.42	26.89	79,000	-0.44(-1.61%)
Feb 03, 2006	26.95	27.39	26.95	27.33	73,500	-0.06(-0.22%)
Feb 02, 2006	27.64	27.68	27.16	27.39	87,400	-0.56(-2.00%)
Feb 01, 2006	27.93	28.06	27.78	27.95	43,600	-0.14(-0.50%)
Jan 31, 2006	28.17	28.23	27.96	28.09	61,300	-0.33(-1.16%)
Jan 30, 2006	28.55	28.56	28.30	28.42	75,400	-0.42(-1.46%)
Jan 27, 2006	28.90	29.00	28.70	28.84	90,700	-0.22(-0.76%)
Jan 26, 2006	28.95	29.19	28.87	29.06	52,800	+0.32(+1.11%)
Jan 25, 2006	28.67	28.91	28.56	28.74	46,600	+0.28(+0.98%)
Jan 24, 2006	28.30	28.47	28.21	28.46	72,400	-0.40(-1.39%)
Jan 23, 2006	28.60	28.93	28.56	28.86	68,600	+0.72(+2.56%)
Jan 20, 2006	28.50	28.57	28.10	28.14	454,300	-0.51(-1.78%)
Jan 19, 2006	28.53	28.65	28.48	28.65	97,300	-0.38(-1.31%)
Jan 18, 2006	28.70	29.23	28.70	29.03	77,700	+0.24(+0.83%)
Jan 17, 2006	28.72	29.08	28.70	28.79	123,000	-1.09(-3.65%)
Jan 13, 2006	29.84	29.95	29.69	29.88	105,300	-0.49(-1.61%)
Jan 12, 2006	30.46	30.53	30.29	30.37	64,900	-0.43(-1.40%)
Jan 11, 2006	31.15	31.28	30.65	30.80	218,200	-0.34(-1.09%)
Jan 10, 2006	30.90	31.19	30.81	31.14	68,300	-0.33(-1.05%)
Jan 09, 2006	31.38	31.49	31.19	31.47	117,300	-0.40(-1.26%)
Jan 06, 2006	31.62	31.93	31.60	31.87	683,700	+0.55(+1.76%)
Jan 05, 2006	31.38	31.49	31.26	31.32	82,200	+0.38(+1.23%)
Jan 04, 2006	30.75	31.01	30.72	30.94	49,700	+0.57(+1.88%)

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.