Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.21	28.21	27.54	27.87	304,419	-0.19(-0.69%)
Mar 30, 2006	28.30	28.32	27.89	28.06	124,376	-0.25(-0.89%)
Mar 29, 2006	28.10	28.47	27.93	28.31	159,549	+0.20(+0.71%)
Mar 28, 2006	28.13	28.32	28.04	28.11	210,534	-0.06(-0.21%)
Mar 27, 2006	28.28	28.31	28.10	28.17	119,252	-0.09(-0.31%)
Mar 24, 2006	28.16	28.31	27.99	28.26	97,574	+0.15(+0.53%)
Mar 23, 2006	28.08	28.25	27.76	28.11	127,367	-0.06(-0.21%)
Mar 22, 2006	27.30	28.28	27.24	28.17	252,978	+0.87(+3.20%)
Mar 21, 2006	27.83	28.32	27.25	27.30	352,645	-0.64(-2.31%)
Mar 20, 2006	27.63	28.05	27.43	27.94	208,186	+0.28(+1.02%)
Mar 17, 2006	27.29	27.76	27.29	27.66	645,104	+0.44(+1.60%)
Mar 16, 2006	27.54	27.65	27.19	27.22	123,801	-0.19(-0.70%)
Mar 15, 2006	27.12	27.43	26.82	27.42	231,704	+0.36(+1.34%)
Mar 14, 2006	26.39	27.15	26.28	27.05	212,454	+0.60(+2.27%)
Mar 13, 2006	26.69	27.02	26.32	26.45	158,798	-0.20(-0.75%)
Mar 10, 2006	25.99	26.66	25.83	26.65	182,516	+0.60(+2.30%)
Mar 09, 2006	26.32	26.68	25.98	26.05	129,957	-0.24(-0.93%)
Mar 08, 2006	26.21	26.51	25.62	26.30	193,306	+0.34(+1.31%)
Mar 07, 2006	25.94	26.08	25.74	25.96	119,199	-0.10(-0.40%)
Mar 06, 2006	26.31	26.31	25.97	26.06	158,913	-0.16(-0.59%)
Mar 03, 2006	26.40	26.74	26.12	26.22	160,215	-0.39(-1.47%)
Mar 02, 2006	26.59	26.68	26.26	26.61	115,173	-0.08(-0.31%)
Mar 01, 2006	26.51	26.81	26.37	26.69	136,359	+0.31(+1.18%)
Feb 28, 2006	27.08	27.00	26.30	26.38	207,304	-0.70(-2.57%)
Feb 27, 2006	26.76	27.12	26.66	27.08	224,788	+0.38(+1.41%)
Feb 24, 2006	26.57	26.70	26.23	26.70	207,246	+0.20(+0.75%)
Feb 23, 2006	26.62	26.76	26.47	26.50	195,767	-0.23(-0.86%)
Feb 22, 2006	26.02	26.79	25.91	26.73	228,399	+0.87(+3.35%)
Feb 21, 2006	26.02	26.16	25.69	25.86	122,129	-0.24(-0.91%)
Feb 17, 2006	26.65	26.65	26.03	26.10	164,038	-0.51(-1.92%)
Feb 16, 2006	26.48	26.65	26.36	26.61	121,694	+0.30(+1.15%)
Feb 15, 2006	26.29	26.48	26.00	26.31	109,379	+0.15(+0.57%)
Feb 14, 2006	25.59	26.38	25.39	26.16	161,576	+0.72(+2.82%)
Feb 13, 2006	25.60	25.74	25.25	25.44	134,830	-0.29(-1.12%)
Feb 10, 2006	25.54	25.91	25.25	25.73	113,949	+0.12(+0.46%)
Feb 09, 2006	25.94	26.10	25.57	25.61	190,710	-0.19(-0.72%)
Feb 08, 2006	26.11	26.11	25.68	25.79	178,397	-0.13(-0.51%)
Feb 07, 2006	25.91	26.28	25.77	25.93	162,574	+0.07(+0.29%)
Feb 06, 2006	25.97	26.02	25.65	25.85	186,543	-0.04(-0.17%)
Feb 03, 2006	25.59	26.28	25.58	25.90	153,043	+0.16(+0.63%)
Feb 02, 2006	25.91	26.20	25.66	25.74	401,875	-0.31(-1.19%)
Feb 01, 2006	26.24	26.46	25.99	26.05	229,628	-0.39(-1.48%)
Jan 31, 2006	25.92	26.52	25.82	26.44	430,260	+0.44(+1.71%)
Jan 30, 2006	26.94	27.11	25.95	25.99	251,126	-0.96(-3.54%)
Jan 27, 2006	27.34	27.34	26.62	26.95	551,641	-0.58(-2.12%)
Jan 26, 2006	26.83	27.54	26.91	27.53	250,240	+0.70(+2.62%)
Jan 25, 2006	27.47	27.47	26.58	26.83	210,789	-0.43(-1.58%)
Jan 24, 2006	26.80	27.50	26.76	27.26	125,243	+0.62(+2.33%)
Jan 23, 2006	26.51	26.73	26.39	26.64	151,287	+0.32(+1.21%)
Jan 20, 2006	27.41	27.41	26.28	26.32	203,383	-1.00(-3.66%)
Jan 19, 2006	26.93	27.39	26.79	27.32	131,373	+0.55(+2.05%)
Jan 18, 2006	26.41	27.02	26.39	26.77	119,116	+0.08(+0.30%)
Jan 17, 2006	26.65	26.75	26.38	26.69	145,249	-0.14(-0.52%)
Jan 13, 2006	27.00	27.13	26.82	26.83	143,396	-0.01(-0.06%)
Jan 12, 2006	27.47	27.47	26.84	26.85	127,232	-0.51(-1.87%)
Jan 11, 2006	27.46	27.53	27.06	27.36	195,655	-0.15(-0.54%)
Jan 10, 2006	27.53	27.66	27.28	27.51	266,604	-0.16(-0.59%)
Jan 09, 2006	27.60	28.13	27.60	27.67	206,765	-0.08(-0.29%)
Jan 06, 2006	27.17	27.76	26.99	27.75	144,027	+0.59(+2.18%)
Jan 05, 2006	27.42	27.60	27.12	27.16	186,345	-0.35(-1.27%)
Jan 04, 2006	27.25	27.80	27.25	27.51	224,547	+0.15(+0.54%)

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.