Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.11	27.17	26.85	26.96	318,360	-0.10(-0.36%)
Mar 30, 2006	27.09	27.14	26.88	27.06	393,569	+0.02(+0.08%)
Mar 29, 2006	27.03	27.17	26.89	27.04	433,547	+0.02(+0.06%)
Mar 28, 2006	27.11	27.11	26.90	27.02	553,297	-0.08(-0.28%)
Mar 27, 2006	27.15	27.31	26.91	27.10	376,227	-0.16(-0.58%)
Mar 24, 2006	27.38	27.41	27.12	27.26	334,607	-0.13(-0.46%)
Mar 23, 2006	27.51	27.64	27.38	27.38	470,604	-0.21(-0.75%)
Mar 22, 2006	27.58	27.76	27.46	27.59	272,358	+0.02(+0.06%)
Mar 21, 2006	27.97	28.08	27.48	27.58	288,788	-0.42(-1.49%)
Mar 20, 2006	28.32	28.42	27.94	27.99	354,139	-0.33(-1.16%)
Mar 17, 2006	28.27	28.37	28.16	28.32	336,615	+0.05(+0.19%)
Mar 16, 2006	28.21	28.34	28.19	28.27	261,588	+0.11(+0.39%)
Mar 15, 2006	28.05	28.16	27.83	28.16	303,756	+0.14(+0.49%)
Mar 14, 2006	27.93	28.04	27.84	28.02	211,205	+0.09(+0.31%)
Mar 13, 2006	28.03	28.14	27.82	27.93	175,792	+0.00(+0.00%)
Mar 10, 2006	27.84	28.08	27.71	27.93	124,313	+0.15(+0.55%)
Mar 09, 2006	28.02	28.02	27.77	27.78	174,514	-0.24(-0.86%)
Mar 08, 2006	28.12	28.15	27.67	28.02	431,539	-0.10(-0.35%)
Mar 07, 2006	27.91	28.12	27.73	28.12	220,333	+0.18(+0.63%)
Mar 06, 2006	28.50	28.50	27.93	27.94	241,143	-0.54(-1.90%)
Mar 03, 2006	28.49	28.76	28.43	28.49	166,117	-0.12(-0.40%)
Mar 02, 2006	28.70	28.70	28.45	28.60	162,648	-0.10(-0.34%)
Mar 01, 2006	28.87	28.87	28.55	28.70	244,794	-0.09(-0.30%)
Feb 28, 2006	28.98	29.07	28.61	28.79	244,064	-0.19(-0.66%)
Feb 27, 2006	29.11	29.26	28.98	28.98	346,472	-0.13(-0.45%)
Feb 24, 2006	29.12	29.20	28.90	29.11	1,455,258	-0.32(-1.10%)
Feb 23, 2006	29.25	29.43	29.15	29.43	429,896	+0.22(+0.75%)
Feb 22, 2006	28.94	29.21	28.82	29.21	482,104	+0.33(+1.14%)
Feb 21, 2006	29.17	29.28	28.85	28.89	410,728	-0.12(-0.42%)
Feb 17, 2006	28.96	29.07	28.85	29.01	274,366	+0.03(+0.09%)
Feb 16, 2006	28.57	29.04	28.55	28.98	270,533	+0.41(+1.44%)
Feb 15, 2006	28.81	28.93	28.57	28.57	733,835	-0.30(-1.04%)
Feb 14, 2006	29.02	29.02	28.70	28.87	474,255	+0.16(+0.57%)
Feb 13, 2006	28.75	28.87	28.62	28.71	181,085	-0.05(-0.19%)
Feb 10, 2006	28.71	28.90	28.57	28.76	347,385	-0.01(-0.02%)
Feb 09, 2006	28.72	29.08	28.68	28.77	367,465	+0.18(+0.61%)
Feb 08, 2006	28.78	28.78	28.49	28.59	537,233	-0.20(-0.70%)
Feb 07, 2006	28.86	28.94	28.68	28.79	413,467	-0.13(-0.44%)
Feb 06, 2006	28.87	28.97	28.60	28.92	404,339	-0.06(-0.21%)
Feb 03, 2006	29.09	29.24	28.81	28.98	495,795	-0.31(-1.05%)
Feb 02, 2006	29.80	29.88	29.08	29.29	646,396	-0.65(-2.18%)
Feb 01, 2006	30.41	30.41	29.69	29.94	983,193	-0.78(-2.55%)
Jan 31, 2006	30.90	30.92	30.40	30.72	385,720	-0.15(-0.48%)
Jan 30, 2006	31.29	31.32	30.84	30.87	277,835	-0.47(-1.50%)
Jan 27, 2006	31.06	31.45	31.16	31.34	281,121	+0.29(+0.93%)
Jan 26, 2006	31.41	31.54	31.04	31.05	184,554	-0.28(-0.91%)
Jan 25, 2006	31.53	31.64	31.14	31.33	516,058	-0.13(-0.40%)
Jan 24, 2006	31.04	31.53	31.04	31.46	326,027	+0.45(+1.45%)
Jan 23, 2006	31.06	31.21	30.95	31.01	260,128	-0.03(-0.09%)
Jan 20, 2006	31.45	31.54	31.04	31.04	217,229	-0.37(-1.19%)
Jan 19, 2006	31.14	31.42	30.91	31.41	254,469	+0.32(+1.02%)
Jan 18, 2006	31.09	31.31	31.05	31.09	212,301	-0.27(-0.86%)
Jan 17, 2006	30.86	31.37	30.78	31.36	244,977	+0.39(+1.26%)
Jan 13, 2006	31.05	31.10	30.87	30.97	292,621	-0.08(-0.25%)
Jan 12, 2006	31.05	31.33	30.98	31.05	234,024	+0.01(+0.02%)
Jan 11, 2006	31.08	31.24	30.87	31.04	263,779	+0.01(+0.02%)
Jan 10, 2006	30.85	31.12	30.76	31.04	294,812	+0.11(+0.37%)
Jan 09, 2006	30.95	31.12	30.75	30.92	270,716	-0.13(-0.42%)
Jan 06, 2006	31.01	31.22	30.85	31.06	245,707	+0.18(+0.57%)
Jan 05, 2006	30.95	30.99	30.82	30.88	198,610	-0.11(-0.35%)
Jan 04, 2006	30.98	31.02	30.59	30.99	275,279	-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.