Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.13	26.16	25.29	25.66	1,105,438	-0.75(-2.85%)
Mar 30, 2006	26.27	26.77	26.21	26.41	1,114,806	+0.25(+0.97%)
Mar 29, 2006	25.99	26.19	25.65	26.15	981,535	+0.23(+0.91%)
Mar 28, 2006	25.51	26.26	25.42	25.92	961,098	+0.64(+2.53%)
Mar 27, 2006	24.99	25.38	24.80	25.28	896,166	+0.30(+1.20%)
Mar 24, 2006	24.52	25.13	24.51	24.98	1,033,162	+0.39(+1.57%)
Mar 23, 2006	24.38	24.82	24.23	24.59	1,228,596	+0.59(+2.47%)
Mar 22, 2006	23.36	24.14	23.23	24.00	956,201	+0.60(+2.57%)
Mar 21, 2006	23.39	23.85	23.03	23.40	1,295,337	-0.16(-0.68%)
Mar 20, 2006	24.00	24.42	23.53	23.56	676,462	-0.68(-2.79%)
Mar 17, 2006	24.66	25.32	24.15	24.24	953,114	-0.28(-1.15%)
Mar 16, 2006	23.82	24.63	23.74	24.52	1,448,832	+0.69(+2.88%)
Mar 15, 2006	23.78	24.00	23.60	23.83	1,704,302	+0.06(+0.24%)
Mar 14, 2006	22.90	23.82	22.66	23.78	1,994,579	+0.94(+4.11%)
Mar 13, 2006	22.41	22.90	22.26	22.84	1,119,063	+0.83(+3.76%)
Mar 10, 2006	21.65	22.23	21.44	22.01	1,247,437	+0.23(+1.03%)
Mar 09, 2006	22.08	22.30	21.57	21.79	1,516,638	-0.13(-0.60%)
Mar 08, 2006	21.37	22.17	21.16	21.92	1,773,066	+0.22(+1.00%)
Mar 07, 2006	22.43	22.52	21.42	21.70	1,482,895	-0.87(-3.87%)
Mar 06, 2006	23.62	23.76	22.52	22.57	1,111,506	-1.37(-5.73%)
Mar 03, 2006	23.63	24.33	23.54	23.95	1,448,726	+0.29(+1.23%)
Mar 02, 2006	23.49	23.91	23.29	23.66	1,549,317	+0.26(+1.12%)
Mar 01, 2006	22.55	23.40	22.49	23.39	1,572,096	+0.91(+4.05%)
Feb 28, 2006	22.85	22.96	22.16	22.48	2,353,195	-0.37(-1.60%)
Feb 27, 2006	22.99	23.20	22.60	22.85	1,619,571	-0.48(-2.05%)
Feb 24, 2006	23.57	23.92	23.32	23.33	1,204,007	+0.28(+1.22%)
Feb 23, 2006	22.97	23.56	22.60	23.04	1,677,903	-0.33(-1.41%)
Feb 22, 2006	24.38	24.38	23.30	23.37	1,299,595	-1.01(-4.12%)
Feb 21, 2006	24.57	24.60	24.20	24.38	1,280,435	+0.80(+3.39%)
Feb 17, 2006	23.66	24.41	23.40	23.58	1,097,987	+0.11(+0.48%)
Feb 16, 2006	23.11	23.95	23.11	23.47	1,437,123	+0.69(+3.01%)
Feb 15, 2006	23.02	23.67	22.66	22.78	2,652,946	-0.02(-0.08%)
Feb 14, 2006	21.37	23.23	21.32	22.80	2,497,535	+0.90(+4.12%)
Feb 13, 2006	21.98	22.70	21.80	21.90	1,169,199	-0.68(-3.00%)
Feb 10, 2006	23.12	23.21	22.15	22.57	2,282,941	-0.48(-2.08%)
Feb 09, 2006	24.47	24.75	22.85	23.05	2,323,603	-1.38(-5.65%)
Feb 08, 2006	24.38	24.53	23.30	24.43	2,326,797	-0.10(-0.42%)
Feb 07, 2006	25.93	25.93	24.35	24.54	2,011,930	-1.94(-7.34%)
Feb 06, 2006	26.65	26.88	26.38	26.48	961,417	+0.27(+1.04%)
Feb 03, 2006	26.55	26.87	25.93	26.21	1,175,693	-0.34(-1.27%)
Feb 02, 2006	27.41	27.74	26.31	26.55	1,042,529	-0.86(-3.15%)
Feb 01, 2006	28.06	28.24	27.26	27.41	1,387,945	-0.65(-2.31%)
Jan 31, 2006	27.55	28.13	27.51	28.06	902,659	+0.56(+2.05%)
Jan 30, 2006	26.78	27.71	26.78	27.50	1,079,466	+0.85(+3.17%)
Jan 27, 2006	26.69	27.29	26.54	26.65	1,827,140	+0.59(+2.27%)
Jan 26, 2006	26.51	26.54	25.45	26.06	2,190,759	-0.48(-1.81%)
Jan 25, 2006	27.76	27.86	26.50	26.54	1,417,963	-0.61(-2.25%)
Jan 24, 2006	27.28	27.62	26.98	27.15	1,552,404	-0.12(-0.45%)
Jan 23, 2006	27.71	28.04	27.19	27.27	1,282,670	-0.44(-1.59%)
Jan 20, 2006	28.31	28.67	27.59	27.71	1,125,450	-0.26(-0.94%)
Jan 19, 2006	26.70	28.16	26.69	27.98	1,405,083	+1.09(+4.05%)
Jan 18, 2006	27.76	27.90	26.57	26.89	810,903	-0.70(-2.55%)
Jan 17, 2006	27.24	27.81	27.21	27.59	779,714	+0.62(+2.30%)
Jan 13, 2006	27.06	27.23	26.47	26.97	760,235	-0.05(-0.17%)
Jan 12, 2006	27.10	27.91	26.91	27.02	1,816,389	+0.01(+0.03%)
Jan 11, 2006	26.71	27.21	26.33	27.01	1,385,816	+0.39(+1.48%)
Jan 10, 2006	25.96	26.73	25.86	26.61	1,195,917	+0.66(+2.53%)
Jan 09, 2006	25.97	26.13	25.54	25.96	1,232,854	-0.07(-0.25%)
Jan 06, 2006	26.16	26.49	25.88	26.02	1,264,149	+0.23(+0.91%)
Jan 05, 2006	26.82	26.92	25.61	25.79	1,732,084	-1.00(-3.72%)
Jan 04, 2006	25.93	26.97	25.93	26.78	1,878,341	+0.89(+3.45%)

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.