Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.42	30.59	30.11	30.23	134,322	-0.18(-0.58%)
Mar 30, 2006	29.87	30.44	29.87	30.41	201,936	+0.54(+1.80%)
Mar 29, 2006	29.48	30.30	29.28	29.87	160,301	+0.43(+1.47%)
Mar 28, 2006	28.74	29.71	28.63	29.44	211,806	+0.63(+2.17%)
Mar 27, 2006	28.89	29.04	28.47	28.82	123,204	-0.15(-0.52%)
Mar 24, 2006	28.99	29.19	28.73	28.96	113,107	+0.01(+0.03%)
Mar 23, 2006	29.10	29.21	28.64	28.96	185,373	-0.12(-0.42%)
Mar 22, 2006	28.43	29.12	28.43	29.08	164,499	+0.57(+2.01%)
Mar 21, 2006	28.85	29.02	28.49	28.51	254,236	-0.34(-1.19%)
Mar 20, 2006	29.30	29.53	28.72	28.85	237,445	-0.45(-1.53%)
Mar 17, 2006	29.58	29.77	29.29	29.30	252,534	-0.27(-0.92%)
Mar 16, 2006	29.44	29.94	29.34	29.57	299,501	+0.18(+0.60%)
Mar 15, 2006	28.69	29.43	28.67	29.40	171,079	+0.77(+2.68%)
Mar 14, 2006	28.87	28.87	27.90	28.63	389,011	-0.35(-1.22%)
Mar 13, 2006	28.80	29.42	28.80	28.98	116,851	+0.11(+0.37%)
Mar 10, 2006	28.37	28.94	28.22	28.88	227,008	+0.49(+1.74%)
Mar 09, 2006	28.29	28.69	28.18	28.38	429,285	+0.05(+0.19%)
Mar 08, 2006	28.53	28.74	27.97	28.33	255,030	-0.22(-0.77%)
Mar 07, 2006	29.08	29.08	28.47	28.55	153,835	-0.56(-1.91%)
Mar 06, 2006	29.83	29.83	28.91	29.11	93,027	-0.67(-2.25%)
Mar 03, 2006	29.26	30.06	29.18	29.78	423,273	+0.31(+1.05%)
Mar 02, 2006	29.62	30.00	29.30	29.47	171,759	-0.15(-0.51%)
Mar 01, 2006	29.09	30.09	28.71	29.62	337,052	+0.73(+2.53%)
Feb 28, 2006	29.18	29.84	28.71	28.89	226,441	-0.29(-1.00%)
Feb 27, 2006	28.30	29.46	27.98	29.18	399,108	+0.87(+3.08%)
Feb 24, 2006	28.00	28.60	27.99	28.30	283,392	+0.48(+1.74%)
Feb 23, 2006	28.00	28.31	27.80	27.82	232,454	-0.18(-0.63%)
Feb 22, 2006	27.40	28.27	27.37	28.00	301,543	+0.68(+2.48%)
Feb 21, 2006	26.83	27.49	26.37	27.32	408,865	+0.54(+2.01%)
Feb 17, 2006	26.49	27.72	26.32	26.78	247,429	+0.35(+1.33%)
Feb 16, 2006	25.93	27.19	25.93	26.43	639,050	+1.20(+4.75%)
Feb 15, 2006	25.25	25.26	24.54	25.23	586,070	-0.20(-0.80%)
Feb 14, 2006	25.39	25.96	25.08	25.43	136,817	+0.04(+0.17%)
Feb 13, 2006	25.35	25.49	25.12	25.39	111,519	+0.02(+0.07%)
Feb 10, 2006	25.54	25.54	24.86	25.37	194,449	-0.18(-0.69%)
Feb 09, 2006	25.71	25.94	25.43	25.54	80,434	-0.12(-0.48%)
Feb 08, 2006	25.91	25.91	25.22	25.67	206,928	+0.04(+0.14%)
Feb 07, 2006	26.14	26.28	25.36	25.63	157,692	-0.63(-2.42%)
Feb 06, 2006	26.54	26.54	25.87	26.27	162,116	-0.29(-1.10%)
Feb 03, 2006	26.42	26.87	26.31	26.56	75,896	+0.14(+0.53%)
Feb 02, 2006	27.11	27.11	26.23	26.42	155,650	-0.72(-2.66%)
Feb 01, 2006	27.00	27.24	26.51	27.14	185,486	+0.10(+0.36%)
Jan 31, 2006	27.14	27.43	26.90	27.04	410,226	-0.29(-1.06%)
Jan 30, 2006	27.12	27.49	26.81	27.33	188,890	+0.34(+1.27%)
Jan 27, 2006	27.20	27.40	26.66	26.99	129,330	-0.20(-0.75%)
Jan 26, 2006	27.06	27.19	26.67	27.19	236,311	+0.32(+1.18%)
Jan 25, 2006	26.69	26.88	26.48	26.88	227,462	+0.18(+0.66%)
Jan 24, 2006	26.55	26.97	26.43	26.70	133,414	+0.19(+0.73%)
Jan 23, 2006	26.27	26.87	26.20	26.51	213,735	+0.26(+1.01%)
Jan 20, 2006	26.49	26.49	25.89	26.24	392,642	-0.11(-0.43%)
Jan 19, 2006	25.11	26.50	24.93	26.36	660,265	+1.24(+4.95%)
Jan 18, 2006	25.02	25.32	24.64	25.11	228,483	+0.04(+0.14%)
Jan 17, 2006	23.98	25.25	23.96	25.08	354,070	+0.97(+4.02%)
Jan 13, 2006	24.20	24.35	23.99	24.11	157,692	-0.19(-0.76%)
Jan 12, 2006	23.93	24.37	23.71	24.29	117,872	+0.32(+1.32%)
Jan 11, 2006	24.29	24.34	23.68	23.98	108,342	-0.31(-1.27%)
Jan 10, 2006	24.29	24.40	24.02	24.28	110,384	+0.00(+0.00%)
Jan 09, 2006	23.93	24.63	23.93	24.28	222,584	+0.33(+1.40%)
Jan 06, 2006	23.91	24.24	23.74	23.95	73,854	+0.06(+0.26%)
Jan 05, 2006	23.84	24.00	23.78	23.89	117,872	-0.09(-0.37%)
Jan 04, 2006	23.86	24.14	23.58	23.98	285,434	+0.11(+0.48%)

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.