Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.61	32.52	31.10	32.52	78,639	+0.86(+2.72%)
Mar 30, 2006	32.40	32.40	29.71	31.66	174,122	-1.34(-4.06%)
Mar 29, 2006	32.50	33.17	32.38	33.00	26,921	+0.40(+1.23%)
Mar 28, 2006	31.75	32.69	31.75	32.60	19,459	+0.25(+0.77%)
Mar 27, 2006	31.99	32.44	31.70	32.35	8,769	+0.39(+1.22%)
Mar 24, 2006	32.36	32.36	31.00	31.96	29,728	-0.14(-0.44%)
Mar 23, 2006	31.05	32.10	31.03	32.10	7,000	+0.94(+3.02%)
Mar 22, 2006	31.61	31.85	31.00	31.16	15,000	-0.59(-1.86%)
Mar 21, 2006	32.32	32.61	31.47	31.75	49,332	-0.73(-2.25%)
Mar 20, 2006	32.00	32.64	32.00	32.48	18,073	+0.16(+0.50%)
Mar 17, 2006	30.95	32.50	30.64	32.32	81,477	+1.52(+4.94%)
Mar 16, 2006	28.51	31.38	28.51	30.80	26,200	+1.19(+4.02%)
Mar 15, 2006	29.82	29.96	29.03	29.61	20,182	+0.05(+0.17%)
Mar 14, 2006	29.70	29.89	29.30	29.56	18,191	-0.21(-0.71%)
Mar 13, 2006	30.00	30.19	29.60	29.77	50,846	-0.21(-0.70%)
Mar 10, 2006	29.85	30.42	29.68	29.98	29,933	-0.09(-0.30%)
Mar 09, 2006	29.70	31.76	29.67	30.07	33,046	+0.47(+1.59%)
Mar 08, 2006	29.67	30.18	29.37	29.60	33,941	-0.22(-0.74%)
Mar 07, 2006	30.00	30.51	29.65	29.82	25,832	-0.13(-0.43%)
Mar 06, 2006	30.26	30.72	29.74	29.95	10,234	-0.43(-1.42%)
Mar 03, 2006	30.61	31.11	30.38	30.38	7,254	-0.40(-1.30%)
Mar 02, 2006	30.94	30.95	29.97	30.78	27,581	-0.16(-0.52%)
Mar 01, 2006	30.78	31.30	30.78	30.94	28,241	+0.11(+0.36%)
Feb 28, 2006	30.90	31.05	30.58	30.83	27,877	-0.07(-0.23%)
Feb 27, 2006	31.07	31.07	30.68	30.90	12,879	-0.22(-0.71%)
Feb 24, 2006	31.55	31.62	30.92	31.12	20,943	-0.58(-1.83%)
Feb 23, 2006	31.44	32.05	30.84	31.70	18,084	+0.12(+0.38%)
Feb 22, 2006	30.70	32.20	29.93	31.58	94,761	+0.88(+2.87%)
Feb 21, 2006	30.49	30.99	30.14	30.70	41,821	+0.20(+0.66%)
Feb 17, 2006	30.76	30.76	30.16	30.50	17,711	-0.16(-0.52%)
Feb 16, 2006	29.87	30.74	29.60	30.66	10,500	+1.08(+3.65%)
Feb 15, 2006	29.32	29.83	29.30	29.58	16,321	+0.35(+1.20%)
Feb 14, 2006	29.15	29.63	29.00	29.23	12,588	+0.23(+0.79%)
Feb 13, 2006	29.33	29.37	29.00	29.00	38,083	-0.33(-1.13%)
Feb 10, 2006	29.62	29.70	29.21	29.33	16,127	-0.48(-1.61%)
Feb 09, 2006	29.52	30.69	29.22	29.81	31,043	+0.21(+0.71%)
Feb 08, 2006	29.29	29.60	29.10	29.60	17,769	+0.50(+1.72%)
Feb 07, 2006	29.38	29.50	28.92	29.10	25,213	-0.23(-0.78%)
Feb 06, 2006	29.07	29.40	28.83	29.33	28,936	+0.29(+1.00%)
Feb 03, 2006	28.84	29.38	28.46	29.04	104,225	+0.03(+0.10%)
Feb 02, 2006	28.74	29.01	28.06	29.01	34,270	+0.34(+1.19%)
Feb 01, 2006	28.32	28.84	27.71	28.67	47,790	+0.09(+0.31%)
Jan 31, 2006	29.82	30.02	28.10	28.58	77,266	-1.41(-4.70%)
Jan 30, 2006	30.09	30.09	29.63	29.99	8,021	-0.07(-0.23%)
Jan 27, 2006	30.03	30.20	29.90	30.06	57,082	+0.03(+0.10%)
Jan 26, 2006	29.45	30.03	29.00	30.03	20,852	+0.63(+2.14%)
Jan 25, 2006	29.34	29.40	29.18	29.40	10,040	+0.10(+0.34%)
Jan 24, 2006	29.30	29.30	28.81	29.30	45,236	+0.23(+0.79%)
Jan 23, 2006	29.50	29.62	28.76	29.07	41,465	-0.37(-1.26%)
Jan 20, 2006	30.10	30.10	29.42	29.44	152,263	-0.54(-1.80%)
Jan 19, 2006	29.47	30.09	29.38	29.98	37,111	+0.78(+2.67%)
Jan 18, 2006	28.00	29.47	28.00	29.20	42,889	+0.94(+3.33%)
Jan 17, 2006	28.89	28.92	28.23	28.26	15,774	-0.99(-3.38%)
Jan 13, 2006	29.48	29.59	29.05	29.25	4,177	-0.07(-0.24%)
Jan 12, 2006	29.53	29.53	29.22	29.32	22,000	-0.21(-0.71%)
Jan 11, 2006	29.94	30.06	28.29	29.53	30,595	-0.57(-1.89%)
Jan 10, 2006	30.13	30.13	29.73	30.10	16,547	-0.20(-0.66%)
Jan 09, 2006	29.59	31.17	29.59	30.30	81,510	+0.50(+1.68%)
Jan 06, 2006	29.33	29.90	29.32	29.80	21,068	+0.56(+1.92%)
Jan 05, 2006	29.40	29.40	29.00	29.24	44,332	-0.27(-0.91%)
Jan 04, 2006	29.44	29.58	28.40	29.51	57,348	+0.47(+1.62%)

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.