Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.37	27.42	27.37	27.42	5,190	+0.12(+0.44%)
Mar 30, 2006	27.30	27.30	27.30	27.30	313	-0.10(-0.37%)
Mar 29, 2006	27.39	27.40	27.39	27.40	1,565	+0.43(+1.59%)
Mar 28, 2006	26.97	26.97	26.97	26.97	939	+0.00(+0.00%)
Mar 27, 2006	26.83	26.97	26.83	26.97	469	-0.33(-1.22%)
Mar 24, 2006	27.30	27.30	26.89	27.30	7,335	+0.16(+0.59%)
Mar 22, 2006	27.15	27.15	27.14	27.14	469	+0.00(+0.00%)
Mar 21, 2006	27.14	27.14	26.95	27.14	715	+0.16(+0.59%)
Mar 20, 2006	26.98	26.98	26.98	26.98	156	+0.15(+0.57%)
Mar 17, 2006	27.46	27.46	26.83	26.83	1,731	-0.63(-2.30%)
Mar 16, 2006	27.46	27.46	27.46	27.46	0	+0.00(+0.00%)
Mar 15, 2006	27.46	27.46	27.46	27.46	590	-0.02(-0.07%)
Mar 14, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 13, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 10, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 09, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 08, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 07, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Mar 06, 2006	28.34	28.34	27.18	27.48	1,857	-0.95(-3.33%)
Mar 03, 2006	28.43	28.43	28.43	28.43	313	+0.09(+0.31%)
Mar 02, 2006	27.06	28.34	26.82	28.34	2,293	+0.56(+2.01%)
Mar 01, 2006	27.78	27.78	27.78	27.78	560	+0.18(+0.63%)
Feb 28, 2006	27.78	27.77	27.61	27.61	962	-0.18(-0.63%)
Feb 27, 2006	27.53	27.78	26.82	27.78	7,146	+0.33(+1.21%)
Feb 24, 2006	27.45	27.46	27.45	27.45	939	-0.07(-0.26%)
Feb 23, 2006	27.52	27.52	27.52	27.52	313	-0.58(-2.07%)
Feb 22, 2006	28.27	28.45	28.09	28.10	7,303	-0.38(-1.35%)
Feb 21, 2006	28.60	28.60	28.26	28.48	3,059	+0.60(+2.15%)
Feb 17, 2006	27.88	27.88	27.88	27.88	156	+0.06(+0.21%)
Feb 16, 2006	27.42	27.83	27.42	27.83	469	+0.62(+2.28%)
Feb 15, 2006	27.12	27.21	27.12	27.21	1,915	+0.61(+2.28%)
Feb 14, 2006	26.84	26.84	26.39	26.60	9,247	+0.20(+0.77%)
Feb 13, 2006	26.44	26.44	26.39	26.39	1,924	-0.04(-0.17%)
Feb 10, 2006	26.44	26.44	26.44	26.44	0	+0.00(+0.00%)
Feb 09, 2006	27.24	27.24	26.44	26.44	1,280	+0.21(+0.80%)
Feb 08, 2006	26.19	26.23	26.19	26.23	2,005	-0.98(-3.61%)
Feb 07, 2006	26.19	27.21	26.19	27.21	1,409	+0.07(+0.26%)
Feb 06, 2006	28.74	28.89	25.65	27.14	9,886	-1.08(-3.82%)
Feb 03, 2006	27.78	28.22	27.78	28.22	939	+0.43(+1.56%)
Feb 02, 2006	30.01	30.01	27.79	27.79	1,722	-0.95(-3.31%)
Feb 01, 2006	28.42	29.30	27.88	28.74	3,515	-1.76(-5.76%)
Jan 31, 2006	30.50	30.50	30.50	30.50	0	+0.00(+0.00%)
Jan 30, 2006	30.97	30.97	29.47	30.50	767	+0.03(+0.08%)
Jan 27, 2006	29.40	30.47	29.40	30.47	853	+1.09(+3.72%)
Jan 26, 2006	31.29	31.29	29.38	29.38	313	-1.47(-4.76%)
Jan 25, 2006	30.35	30.90	30.35	30.85	1,891	-0.43(-1.37%)
Jan 24, 2006	31.25	31.27	31.25	31.27	950	+0.54(+1.77%)
Jan 23, 2006	30.73	30.73	30.73	30.73	391	+0.72(+2.38%)
Jan 20, 2006	30.01	30.02	29.53	30.02	626	+0.38(+1.29%)
Jan 19, 2006	30.01	30.01	28.83	29.63	1,017	+0.10(+0.35%)
Jan 18, 2006	28.43	29.53	28.43	29.53	3,950	+0.77(+2.66%)
Jan 17, 2006	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Jan 13, 2006	28.76	28.76	28.76	28.76	0	+0.00(+0.00%)
Jan 12, 2006	28.76	28.76	28.76	28.76	156	-0.20(-0.71%)
Jan 11, 2006	28.76	28.97	28.76	28.97	1,800	+0.23(+0.80%)
Jan 10, 2006	28.26	28.74	28.26	28.74	313	+0.49(+1.72%)
Jan 09, 2006	27.27	28.25	27.27	28.25	641	+0.15(+0.55%)
Jan 06, 2006	28.10	28.10	28.10	28.10	0	+0.00(+0.00%)
Jan 05, 2006	27.69	28.10	27.69	28.10	1,709	+0.36(+1.29%)
Jan 04, 2006	26.83	27.74	26.83	27.74	4,644	+0.57(+2.09%)

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.