Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.60	27.60	27.01	27.12	92,196	-0.32(-1.17%)
Mar 30, 2006	27.71	27.85	27.16	27.44	129,952	-0.34(-1.22%)
Mar 29, 2006	27.39	28.11	27.39	27.78	184,580	+0.57(+2.09%)
Mar 28, 2006	27.87	28.08	26.81	27.21	107,679	-0.73(-2.61%)
Mar 27, 2006	27.50	28.05	27.50	27.94	100,371	-0.02(-0.07%)
Mar 24, 2006	26.48	27.96	26.48	27.96	152,840	+1.20(+4.48%)
Mar 23, 2006	26.93	26.93	26.50	26.76	54,600	-0.10(-0.37%)
Mar 22, 2006	27.03	27.03	26.25	26.86	105,800	+0.04(+0.15%)
Mar 21, 2006	26.59	27.61	26.59	26.82	127,827	+0.10(+0.37%)
Mar 20, 2006	27.01	27.20	26.52	26.72	236,500	-0.76(-2.77%)
Mar 17, 2006	27.49	27.68	27.25	27.48	130,932	-0.05(-0.18%)
Mar 16, 2006	28.15	28.15	27.38	27.53	179,893	-0.34(-1.22%)
Mar 15, 2006	27.00	28.39	27.00	27.87	188,035	+0.90(+3.34%)
Mar 14, 2006	27.24	27.24	26.40	26.97	169,755	-0.23(-0.85%)
Mar 13, 2006	26.97	27.75	26.97	27.20	180,849	+0.17(+0.63%)
Mar 10, 2006	26.75	27.50	26.70	27.03	81,444	+0.20(+0.75%)
Mar 09, 2006	27.30	27.90	26.54	26.83	350,944	-0.34(-1.25%)
Mar 08, 2006	25.96	27.24	25.82	27.17	269,013	+1.16(+4.46%)
Mar 07, 2006	26.73	26.85	25.75	26.01	226,546	-0.76(-2.84%)
Mar 06, 2006	27.40	28.12	26.60	26.77	184,953	-0.70(-2.55%)
Mar 03, 2006	28.13	28.43	27.25	27.47	173,592	-0.66(-2.35%)
Mar 02, 2006	27.35	28.24	27.10	28.13	149,568	+0.78(+2.85%)
Mar 01, 2006	27.05	27.46	26.64	27.35	190,280	+0.26(+0.96%)
Feb 28, 2006	27.01	27.30	26.73	27.09	209,335	+0.08(+0.30%)
Feb 27, 2006	27.47	27.65	26.75	27.01	219,267	-0.52(-1.89%)
Feb 24, 2006	27.09	27.62	26.95	27.53	215,180	+0.60(+2.23%)
Feb 23, 2006	26.57	27.20	26.38	26.93	220,555	+0.28(+1.05%)
Feb 22, 2006	25.79	26.70	25.65	26.65	208,355	+0.86(+3.33%)
Feb 21, 2006	25.50	25.98	25.50	25.79	341,697	+0.29(+1.14%)
Feb 17, 2006	25.00	25.71	24.81	25.50	630,577	+0.51(+2.04%)
Feb 16, 2006	25.66	26.18	24.55	24.99	574,300	-0.54(-2.12%)
Feb 15, 2006	25.92	26.01	25.30	25.53	718,546	-0.47(-1.81%)
Feb 14, 2006	26.13	26.98	25.55	26.00	2,345,035	-3.86(-12.93%)
Feb 13, 2006	30.07	30.16	28.74	29.86	1,062,709	-0.15(-0.50%)
Feb 10, 2006	30.07	30.30	29.30	30.01	205,353	-0.17(-0.56%)
Feb 09, 2006	31.00	31.31	30.01	30.18	229,880	-0.84(-2.71%)
Feb 08, 2006	31.55	31.55	29.00	31.02	301,768	-0.22(-0.70%)
Feb 07, 2006	31.59	32.13	31.01	31.24	377,702	+0.24(+0.77%)
Feb 06, 2006	30.10	31.72	30.02	31.00	611,230	+1.25(+4.20%)
Feb 03, 2006	28.96	29.98	28.58	29.75	445,504	+1.01(+3.51%)
Feb 02, 2006	28.75	29.18	28.44	28.74	295,730	-0.15(-0.52%)
Feb 01, 2006	27.50	29.15	27.44	28.89	522,682	+1.67(+6.14%)
Jan 31, 2006	25.96	27.28	25.95	27.22	344,194	+1.35(+5.22%)
Jan 30, 2006	25.20	26.20	25.20	25.87	189,023	+0.61(+2.41%)
Jan 27, 2006	25.18	25.66	25.15	25.26	113,199	-0.03(-0.12%)
Jan 26, 2006	25.65	25.85	25.20	25.29	207,865	-0.29(-1.13%)
Jan 25, 2006	25.70	26.38	25.15	25.58	162,092	-0.31(-1.20%)
Jan 24, 2006	25.49	25.94	25.40	25.89	163,452	+0.42(+1.65%)
Jan 23, 2006	25.93	26.48	25.15	25.47	294,163	-0.56(-2.15%)
Jan 20, 2006	26.55	26.85	25.78	26.03	250,034	-0.53(-2.00%)
Jan 19, 2006	26.55	26.97	26.12	26.56	155,041	+0.09(+0.34%)
Jan 18, 2006	25.81	26.77	25.73	26.47	130,651	-0.30(-1.12%)
Jan 17, 2006	26.50	26.84	25.66	26.77	250,026	-0.08(-0.30%)
Jan 13, 2006	26.28	27.21	25.75	26.85	279,126	+0.51(+1.94%)
Jan 12, 2006	26.82	27.00	26.05	26.34	385,400	-0.66(-2.44%)
Jan 11, 2006	27.09	27.26	26.62	27.00	499,995	+0.03(+0.11%)
Jan 10, 2006	26.66	27.63	26.60	26.97	232,418	+0.18(+0.67%)
Jan 09, 2006	27.26	27.46	26.33	26.79	452,597	-0.99(-3.56%)
Jan 06, 2006	27.71	28.19	27.04	27.78	341,891	+0.09(+0.33%)
Jan 05, 2006	26.26	28.05	25.67	27.69	684,623	+1.70(+6.54%)
Jan 04, 2006	25.50	26.25	25.44	25.99	244,763	+0.17(+0.66%)

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.