Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.80	28.40	27.65	28.40	475,700	+0.53(+1.90%)
Mar 30, 2006	28.39	28.44	27.81	27.87	352,100	-0.60(-2.11%)
Mar 29, 2006	28.10	28.49	28.01	28.47	318,500	+0.37(+1.32%)
Mar 28, 2006	27.85	28.16	27.76	28.10	409,800	+0.11(+0.39%)
Mar 27, 2006	28.05	28.17	27.72	27.99	266,600	-0.01(-0.04%)
Mar 24, 2006	28.13	28.23	27.97	28.00	281,600	-0.17(-0.60%)
Mar 23, 2006	28.10	28.33	28.00	28.17	217,200	+0.02(+0.07%)
Mar 22, 2006	27.98	28.23	27.80	28.15	279,800	+0.04(+0.14%)
Mar 21, 2006	28.33	28.51	28.02	28.11	329,100	-0.55(-1.92%)
Mar 20, 2006	28.83	28.83	28.23	28.66	371,100	-0.15(-0.52%)
Mar 17, 2006	28.59	28.81	28.07	28.81	365,000	+0.30(+1.05%)
Mar 16, 2006	28.49	28.73	28.25	28.51	399,000	+0.07(+0.25%)
Mar 15, 2006	28.16	28.44	28.11	28.44	349,900	+0.29(+1.03%)
Mar 14, 2006	28.00	28.15	27.76	28.15	265,200	+0.13(+0.46%)
Mar 13, 2006	28.18	28.36	27.73	28.02	297,900	-0.17(-0.60%)
Mar 10, 2006	27.99	28.19	27.61	28.19	326,500	+0.29(+1.04%)
Mar 09, 2006	27.39	27.90	27.29	27.90	296,500	+0.55(+2.01%)
Mar 08, 2006	27.38	27.38	26.84	27.35	455,400	+0.00(+0.00%)
Mar 07, 2006	27.63	27.64	27.23	27.35	284,900	-0.32(-1.16%)
Mar 06, 2006	27.25	27.73	27.01	27.67	350,000	+0.50(+1.84%)
Mar 03, 2006	27.31	27.36	27.08	27.17	332,800	-0.33(-1.20%)
Mar 02, 2006	27.58	27.58	27.31	27.50	376,800	-0.15(-0.54%)
Mar 01, 2006	27.49	27.73	27.25	27.65	485,200	+0.18(+0.66%)
Feb 28, 2006	27.53	27.52	27.22	27.47	550,800	-0.06(-0.22%)
Feb 27, 2006	27.62	27.80	27.22	27.53	344,900	+0.01(+0.04%)
Feb 24, 2006	27.98	27.99	27.52	27.52	326,900	-0.20(-0.72%)
Feb 23, 2006	27.92	27.96	27.45	27.72	482,100	-0.41(-1.46%)
Feb 22, 2006	27.81	28.14	27.52	28.13	327,800	+0.45(+1.63%)
Feb 21, 2006	27.71	28.00	27.60	27.68	463,600	-0.09(-0.32%)
Feb 17, 2006	27.50	27.87	27.33	27.77	460,000	+0.40(+1.46%)
Feb 16, 2006	27.29	27.49	27.14	27.37	350,200	+0.06(+0.22%)
Feb 15, 2006	27.14	27.34	26.99	27.31	378,700	+0.17(+0.63%)
Feb 14, 2006	26.97	27.14	26.40	27.14	308,100	+0.37(+1.38%)
Feb 13, 2006	26.46	26.89	26.46	26.77	188,100	+0.15(+0.56%)
Feb 10, 2006	26.61	26.85	26.33	26.62	225,900	-0.03(-0.11%)
Feb 09, 2006	26.75	26.85	26.47	26.65	367,400	-0.38(-1.41%)
Feb 08, 2006	27.02	27.03	26.64	27.03	341,600	-0.07(-0.26%)
Feb 07, 2006	27.20	27.43	27.00	27.10	299,200	-0.09(-0.33%)
Feb 06, 2006	27.11	27.19	26.92	27.19	307,200	+0.08(+0.30%)
Feb 03, 2006	27.23	27.25	26.57	27.11	437,000	-0.27(-0.99%)
Feb 02, 2006	27.30	27.45	27.20	27.38	411,400	-0.04(-0.15%)
Feb 01, 2006	27.02	27.90	26.96	27.42	526,300	-0.33(-1.19%)
Jan 31, 2006	27.85	27.99	27.60	27.75	401,400	-0.19(-0.68%)
Jan 30, 2006	27.85	28.00	27.62	27.94	319,500	+0.05(+0.18%)
Jan 27, 2006	27.37	27.92	27.37	27.89	256,400	+0.44(+1.60%)
Jan 26, 2006	27.49	27.63	27.30	27.45	363,900	-0.04(-0.15%)
Jan 25, 2006	27.56	27.69	27.29	27.49	238,900	-0.05(-0.18%)
Jan 24, 2006	27.03	27.64	27.03	27.54	346,900	+0.41(+1.51%)
Jan 23, 2006	27.00	27.20	27.00	27.13	251,200	+0.22(+0.82%)
Jan 20, 2006	27.60	27.60	26.83	26.91	401,100	-0.68(-2.46%)
Jan 19, 2006	27.03	27.59	26.97	27.59	287,000	+0.59(+2.19%)
Jan 18, 2006	26.85	27.23	26.82	27.00	179,700	-0.02(-0.07%)
Jan 17, 2006	26.97	27.02	26.66	27.02	304,200	+0.11(+0.41%)
Jan 13, 2006	27.42	27.42	26.85	26.91	384,700	-0.63(-2.29%)
Jan 12, 2006	27.58	27.60	27.35	27.54	320,400	-0.04(-0.15%)
Jan 11, 2006	27.45	27.75	27.29	27.58	375,800	+0.12(+0.44%)
Jan 10, 2006	27.20	27.65	27.16	27.46	402,600	+0.07(+0.26%)
Jan 09, 2006	27.00	27.39	26.85	27.39	637,100	+0.39(+1.44%)
Jan 06, 2006	26.32	27.00	26.20	27.00	591,500	+0.63(+2.39%)
Jan 05, 2006	26.22	26.45	26.09	26.37	445,300	+0.27(+1.03%)
Jan 04, 2006	25.93	26.15	25.84	26.10	601,100	+0.21(+0.81%)

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.