Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.12	27.17	26.86	26.97	318,281	-0.10(-0.36%)
Mar 30, 2006	27.10	27.15	26.89	27.07	393,472	+0.02(+0.08%)
Mar 29, 2006	27.04	27.18	26.90	27.05	433,439	+0.02(+0.06%)
Mar 28, 2006	27.11	27.11	26.90	27.03	553,160	-0.08(-0.28%)
Mar 27, 2006	27.16	27.31	26.92	27.11	376,134	-0.16(-0.58%)
Mar 24, 2006	27.39	27.42	27.13	27.27	334,524	-0.13(-0.46%)
Mar 23, 2006	27.52	27.65	27.39	27.39	470,487	-0.21(-0.75%)
Mar 22, 2006	27.59	27.77	27.47	27.60	272,291	+0.02(+0.06%)
Mar 21, 2006	27.97	28.09	27.48	27.58	288,716	-0.42(-1.49%)
Mar 20, 2006	28.33	28.43	27.95	28.00	354,051	-0.33(-1.16%)
Mar 17, 2006	28.27	28.38	28.16	28.33	336,531	+0.05(+0.19%)
Mar 16, 2006	28.22	28.35	28.20	28.27	261,523	+0.11(+0.39%)
Mar 15, 2006	28.05	28.17	27.84	28.16	303,681	+0.14(+0.49%)
Mar 14, 2006	27.94	28.04	27.85	28.03	211,153	+0.09(+0.31%)
Mar 13, 2006	28.03	28.14	27.82	27.94	175,748	+0.00(+0.00%)
Mar 10, 2006	27.85	28.09	27.72	27.94	124,283	+0.15(+0.55%)
Mar 09, 2006	28.03	28.03	27.78	27.79	174,470	-0.24(-0.86%)
Mar 08, 2006	28.13	28.16	27.68	28.03	431,432	-0.10(-0.35%)
Mar 07, 2006	27.91	28.13	27.74	28.13	220,278	+0.18(+0.63%)
Mar 06, 2006	28.50	28.50	27.94	27.95	241,083	-0.54(-1.90%)
Mar 03, 2006	28.49	28.77	28.43	28.49	166,075	-0.12(-0.40%)
Mar 02, 2006	28.71	28.71	28.46	28.61	162,608	-0.10(-0.34%)
Mar 01, 2006	28.88	28.88	28.55	28.71	244,733	-0.09(-0.30%)
Feb 28, 2006	28.99	29.07	28.62	28.79	244,003	-0.19(-0.66%)
Feb 27, 2006	29.12	29.27	28.99	28.99	346,386	-0.13(-0.45%)
Feb 24, 2006	29.12	29.21	28.90	29.12	1,454,897	-0.32(-1.10%)
Feb 23, 2006	29.26	29.44	29.16	29.44	429,789	+0.22(+0.75%)
Feb 22, 2006	28.95	29.22	28.83	29.22	481,984	+0.33(+1.14%)
Feb 21, 2006	29.18	29.29	28.85	28.89	410,627	-0.12(-0.42%)
Feb 17, 2006	28.97	29.08	28.86	29.01	274,298	+0.03(+0.09%)
Feb 16, 2006	28.58	29.05	28.55	28.99	270,466	+0.41(+1.44%)
Feb 15, 2006	28.82	28.94	28.58	28.58	733,653	-0.30(-1.04%)
Feb 14, 2006	29.03	29.03	28.71	28.88	474,137	+0.16(+0.57%)
Feb 13, 2006	28.76	28.88	28.63	28.71	181,040	-0.05(-0.19%)
Feb 10, 2006	28.72	28.91	28.58	28.77	347,299	-0.01(-0.02%)
Feb 09, 2006	28.73	29.08	28.69	28.77	367,374	+0.18(+0.61%)
Feb 08, 2006	28.79	28.79	28.49	28.60	537,100	-0.20(-0.70%)
Feb 07, 2006	28.87	28.94	28.68	28.80	413,364	-0.13(-0.44%)
Feb 06, 2006	28.88	28.98	28.60	28.93	404,239	-0.06(-0.21%)
Feb 03, 2006	29.10	29.25	28.82	28.99	495,672	-0.31(-1.05%)
Feb 02, 2006	29.81	29.89	29.08	29.29	646,235	-0.65(-2.18%)
Feb 01, 2006	30.42	30.42	29.69	29.95	982,950	-0.78(-2.55%)
Jan 31, 2006	30.90	30.93	30.41	30.73	385,624	-0.15(-0.48%)
Jan 30, 2006	31.29	31.33	30.85	30.88	277,766	-0.47(-1.50%)
Jan 27, 2006	31.06	31.46	31.17	31.35	281,051	+0.29(+0.94%)
Jan 26, 2006	31.42	31.55	31.05	31.06	184,508	-0.28(-0.91%)
Jan 25, 2006	31.53	31.64	31.15	31.34	515,930	-0.13(-0.40%)
Jan 24, 2006	31.05	31.53	31.05	31.47	325,946	+0.45(+1.45%)
Jan 23, 2006	31.06	31.22	30.96	31.02	260,063	-0.03(-0.09%)
Jan 20, 2006	31.46	31.55	31.05	31.05	217,176	-0.37(-1.19%)
Jan 19, 2006	31.15	31.43	30.92	31.42	254,406	+0.32(+1.02%)
Jan 18, 2006	31.10	31.32	31.06	31.10	212,248	-0.27(-0.86%)
Jan 17, 2006	30.87	31.38	30.79	31.37	244,916	+0.39(+1.26%)
Jan 13, 2006	31.06	31.11	30.88	30.98	292,549	-0.08(-0.25%)
Jan 12, 2006	31.06	31.34	30.99	31.06	233,966	+0.01(+0.02%)
Jan 11, 2006	31.09	31.25	30.88	31.05	263,713	+0.01(+0.02%)
Jan 10, 2006	30.86	31.12	30.77	31.05	294,739	+0.12(+0.37%)
Jan 09, 2006	30.96	31.13	30.76	30.93	270,648	-0.13(-0.42%)
Jan 06, 2006	31.01	31.23	30.85	31.06	245,646	+0.18(+0.57%)
Jan 05, 2006	30.96	31.00	30.83	30.89	198,561	-0.11(-0.35%)
Jan 04, 2006	30.99	31.02	30.60	31.00	275,211	-0.04(-0.12%)

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.