Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	28.30	28.53	28.05	28.10	13,846,449	-0.05(-0.19%)
Mar 30, 2006	28.44	28.58	28.07	28.15	11,278,334	-0.35(-1.24%)
Mar 29, 2006	28.60	28.80	28.39	28.51	11,090,316	-0.05(-0.19%)
Mar 28, 2006	28.50	28.93	28.45	28.56	10,861,655	+0.00(+0.00%)
Mar 27, 2006	28.53	28.66	28.40	28.56	10,005,415	-0.09(-0.30%)
Mar 24, 2006	29.04	29.13	28.43	28.64	11,869,331	-0.46(-1.58%)
Mar 23, 2006	28.73	29.20	28.72	29.10	15,456,565	+0.29(+1.01%)
Mar 22, 2006	28.41	28.86	28.41	28.81	14,311,601	+0.25(+0.86%)
Mar 21, 2006	28.46	28.68	28.37	28.56	16,290,675	+0.10(+0.35%)
Mar 20, 2006	28.38	28.56	28.37	28.47	11,071,198	-0.03(-0.12%)
Mar 17, 2006	28.55	28.57	28.37	28.50	19,709,612	+0.10(+0.35%)
Mar 16, 2006	28.21	28.48	28.11	28.40	13,095,434	+0.33(+1.16%)
Mar 15, 2006	27.91	28.13	27.74	28.07	9,127,499	+0.08(+0.28%)
Mar 14, 2006	27.31	28.15	27.31	27.99	13,948,211	+0.59(+2.16%)
Mar 13, 2006	27.29	27.59	27.14	27.40	7,814,087	+0.00(+0.00%)
Mar 10, 2006	27.00	27.46	26.99	27.40	10,200,207	+0.41(+1.50%)
Mar 09, 2006	27.28	27.37	26.76	27.00	14,745,591	-0.35(-1.26%)
Mar 08, 2006	27.30	27.43	27.17	27.34	12,846,299	-0.14(-0.51%)
Mar 07, 2006	27.67	27.67	27.41	27.48	8,596,414	-0.23(-0.82%)
Mar 06, 2006	28.01	28.02	27.59	27.71	9,062,318	-0.33(-1.16%)
Mar 03, 2006	27.90	28.43	27.84	28.03	9,268,550	-0.06(-0.21%)
Mar 02, 2006	28.02	28.23	27.77	28.09	17,416,974	-0.20(-0.70%)
Mar 01, 2006	28.00	28.36	27.57	28.29	14,506,693	+0.29(+1.04%)
Feb 28, 2006	28.20	28.18	27.70	28.00	18,430,070	-0.20(-0.71%)
Feb 27, 2006	27.78	28.38	27.73	28.20	14,606,497	+0.54(+1.97%)
Feb 24, 2006	27.77	27.81	27.28	27.65	10,951,072	+0.03(+0.12%)
Feb 23, 2006	27.86	28.15	27.54	27.62	12,512,113	-0.20(-0.72%)
Feb 22, 2006	27.99	28.03	27.34	27.82	15,074,358	+0.01(+0.02%)
Feb 21, 2006	28.56	28.56	27.71	27.81	22,935,412	+0.01(+0.02%)
Feb 17, 2006	27.80	27.85	27.48	27.81	12,904,857	+0.00(+0.00%)
Feb 16, 2006	27.64	27.87	27.46	27.81	11,711,873	+0.22(+0.79%)
Feb 15, 2006	27.30	27.75	27.10	27.59	15,269,300	+0.27(+0.97%)
Feb 14, 2006	26.54	27.38	26.46	27.32	19,436,844	+0.95(+3.60%)
Feb 13, 2006	25.92	26.53	25.92	26.37	9,738,518	+0.32(+1.22%)
Feb 10, 2006	25.87	26.12	25.71	26.05	9,389,278	+0.11(+0.44%)
Feb 09, 2006	26.05	26.24	25.87	25.94	10,521,748	-0.15(-0.56%)
Feb 08, 2006	25.91	26.15	25.81	26.09	10,902,901	+0.36(+1.39%)
Feb 07, 2006	26.13	26.20	25.58	25.73	16,786,686	-0.50(-1.92%)
Feb 06, 2006	26.42	26.59	26.09	26.23	11,446,330	-0.22(-0.83%)
Feb 03, 2006	26.47	26.55	26.17	26.45	11,380,998	-0.09(-0.35%)
Feb 02, 2006	26.55	26.73	26.45	26.55	11,054,188	-0.18(-0.67%)
Feb 01, 2006	26.87	26.96	26.51	26.72	10,443,169	-0.21(-0.79%)
Jan 31, 2006	26.57	27.14	26.45	26.94	16,275,923	+0.37(+1.38%)
Jan 30, 2006	26.57	26.76	26.39	26.57	8,516,932	+0.00(+0.00%)
Jan 27, 2006	26.84	27.05	26.42	26.57	12,332,827	-0.27(-0.99%)
Jan 26, 2006	26.56	26.94	26.60	26.84	10,958,599	+0.28(+1.05%)
Jan 25, 2006	26.87	27.01	26.43	26.56	12,188,314	-0.31(-1.16%)
Jan 24, 2006	26.39	26.87	26.39	26.87	16,394,544	+0.50(+1.91%)
Jan 23, 2006	26.84	26.96	26.34	26.37	14,007,371	-0.32(-1.19%)
Jan 20, 2006	27.34	27.42	26.65	26.68	22,633,740	-0.74(-2.69%)
Jan 19, 2006	27.83	27.89	27.32	27.42	18,462,134	-0.41(-1.48%)
Jan 18, 2006	27.61	27.97	27.49	27.83	10,657,078	+0.22(+0.79%)
Jan 17, 2006	27.57	27.82	27.48	27.61	9,593,102	-0.23(-0.81%)
Jan 13, 2006	27.84	28.29	27.56	27.84	12,603,487	-0.43(-1.50%)
Jan 12, 2006	28.37	28.53	28.23	28.27	12,818,300	-0.27(-0.93%)
Jan 11, 2006	27.90	28.70	27.84	28.53	18,235,278	+0.76(+2.75%)
Jan 10, 2006	27.26	28.23	27.25	27.77	22,712,320	+0.65(+2.40%)
Jan 09, 2006	27.10	27.30	26.74	27.12	12,428,567	+0.29(+1.09%)
Jan 06, 2006	26.74	26.91	26.63	26.82	13,804,300	+0.20(+0.75%)
Jan 05, 2006	26.64	26.81	26.45	26.63	14,289,773	-0.27(-0.99%)
Jan 04, 2006	27.20	27.26	26.72	26.89	14,227,903	-0.50(-1.84%)

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.