Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.23	31.32	30.89	31.10	73,995	+0.02(+0.06%)
Mar 30, 2006	31.03	31.20	30.92	31.08	86,623	-0.04(-0.11%)
Mar 29, 2006	30.80	31.18	30.63	31.11	53,831	+0.39(+1.26%)
Mar 28, 2006	30.75	31.11	30.67	30.73	33,876	-0.26(-0.85%)
Mar 27, 2006	30.99	31.04	30.69	30.99	93,850	+0.05(+0.17%)
Mar 24, 2006	30.70	31.07	30.61	30.94	53,053	+0.26(+0.86%)
Mar 23, 2006	30.80	30.84	30.41	30.67	41,665	-0.25(-0.80%)
Mar 22, 2006	30.53	31.05	30.39	30.92	73,767	+0.40(+1.29%)
Mar 21, 2006	30.95	31.13	30.53	30.53	45,083	-0.55(-1.78%)
Mar 20, 2006	30.85	31.24	30.73	31.08	47,226	+0.12(+0.40%)
Mar 17, 2006	31.13	31.25	30.73	30.96	252,426	-0.02(-0.06%)
Mar 16, 2006	30.75	31.11	30.75	30.97	86,747	+0.23(+0.74%)
Mar 15, 2006	30.75	30.75	30.53	30.75	47,440	+0.03(+0.09%)
Mar 14, 2006	30.63	30.75	30.41	30.72	118,942	+0.15(+0.49%)
Mar 13, 2006	30.75	30.99	30.46	30.57	205,586	-0.24(-0.77%)
Mar 10, 2006	30.75	30.94	30.60	30.81	93,831	+0.11(+0.37%)
Mar 09, 2006	31.00	31.00	30.65	30.69	291,705	-0.31(-0.99%)
Mar 08, 2006	31.20	31.40	30.87	31.00	182,828	-0.24(-0.76%)
Mar 07, 2006	31.40	31.41	31.10	31.24	154,910	-0.25(-0.81%)
Mar 06, 2006	32.07	32.09	31.40	31.49	101,889	-0.69(-2.13%)
Mar 03, 2006	32.33	32.59	32.14	32.18	60,825	-0.37(-1.13%)
Mar 02, 2006	32.41	32.61	32.41	32.55	188,677	+0.00(+0.00%)
Mar 01, 2006	32.50	32.55	32.27	32.55	78,926	+0.25(+0.79%)
Feb 28, 2006	32.39	32.44	32.26	32.29	82,476	-0.10(-0.30%)
Feb 27, 2006	32.37	32.68	32.23	32.39	68,540	-0.04(-0.14%)
Feb 24, 2006	32.08	32.48	32.08	32.43	97,698	+0.29(+0.90%)
Feb 23, 2006	32.24	32.28	32.05	32.14	81,873	-0.02(-0.05%)
Feb 22, 2006	32.01	32.34	31.97	32.16	191,266	+0.34(+1.08%)
Feb 21, 2006	31.70	31.85	31.53	31.82	313,996	+0.06(+0.19%)
Feb 17, 2006	32.10	32.10	31.63	31.76	110,719	-0.17(-0.52%)
Feb 16, 2006	31.67	32.00	31.64	31.92	64,091	+0.26(+0.83%)
Feb 15, 2006	31.27	31.75	31.18	31.66	34,211	+0.21(+0.67%)
Feb 14, 2006	31.33	31.62	31.13	31.45	55,569	+0.28(+0.90%)
Feb 13, 2006	31.18	31.28	30.96	31.17	103,288	-0.01(-0.03%)
Feb 10, 2006	31.10	31.32	31.10	31.18	95,759	-0.01(-0.03%)
Feb 09, 2006	31.27	31.29	31.12	31.18	156,964	-0.01(-0.03%)
Feb 08, 2006	31.33	31.35	31.14	31.19	99,986	+0.02(+0.06%)
Feb 07, 2006	31.11	31.37	31.10	31.18	130,215	-0.08(-0.25%)
Feb 06, 2006	31.09	31.33	30.96	31.25	187,501	+0.09(+0.28%)
Feb 03, 2006	31.10	31.40	31.10	31.17	154,277	-0.02(-0.06%)
Feb 02, 2006	31.04	31.33	30.91	31.18	149,416	+0.00(+0.00%)
Feb 01, 2006	30.58	31.19	30.58	31.18	214,554	+0.38(+1.23%)
Jan 31, 2006	30.53	30.96	30.46	30.81	102,471	+0.18(+0.57%)
Jan 30, 2006	30.75	30.91	30.46	30.63	231,391	-0.44(-1.41%)
Jan 27, 2006	30.75	31.14	30.66	31.07	208,905	+0.32(+1.06%)
Jan 26, 2006	30.85	30.92	30.67	30.75	282,772	+0.00(+0.00%)
Jan 25, 2006	31.51	31.51	30.57	30.75	286,645	-0.61(-1.93%)
Jan 24, 2006	31.62	31.62	31.16	31.35	107,221	-0.29(-0.92%)
Jan 23, 2006	31.76	31.85	31.52	31.64	41,154	+0.04(+0.14%)
Jan 20, 2006	32.08	32.08	31.50	31.60	97,526	-0.28(-0.88%)
Jan 19, 2006	31.72	32.20	31.72	31.88	51,092	+0.16(+0.50%)
Jan 18, 2006	31.61	31.93	31.61	31.72	72,513	-0.04(-0.11%)
Jan 17, 2006	31.86	31.89	31.67	31.76	57,766	-0.30(-0.93%)
Jan 13, 2006	31.74	32.06	31.69	32.05	59,882	+0.44(+1.39%)
Jan 12, 2006	31.71	31.81	31.55	31.61	60,676	-0.12(-0.39%)
Jan 11, 2006	31.92	31.96	31.62	31.74	76,325	-0.22(-0.69%)
Jan 10, 2006	31.68	32.06	31.57	31.96	182,082	+0.33(+1.06%)
Jan 09, 2006	31.62	31.92	31.62	31.62	99,990	-0.03(-0.08%)
Jan 06, 2006	31.54	31.85	31.54	31.65	113,396	+0.05(+0.17%)
Jan 05, 2006	31.54	31.71	31.54	31.60	118,181	-0.15(-0.47%)
Jan 04, 2006	31.37	31.91	30.96	31.75	277,748	+1.06(+3.46%)

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.