Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	27.05	27.05	26.64	26.92	214,320	+0.05(+0.17%)
Mar 30, 2006	27.32	27.33	26.64	26.87	215,765	-0.26(-0.95%)
Mar 29, 2006	27.02	27.15	26.78	27.13	197,106	+0.34(+1.28%)
Mar 28, 2006	26.81	27.29	26.45	26.79	332,189	-0.02(-0.06%)
Mar 27, 2006	26.82	26.97	26.54	26.80	363,463	+0.14(+0.54%)
Mar 24, 2006	26.68	26.99	26.47	26.66	231,271	+0.08(+0.31%)
Mar 23, 2006	26.38	26.64	26.25	26.57	711,158	+0.12(+0.46%)
Mar 22, 2006	25.88	26.48	25.88	26.45	348,352	+0.58(+2.24%)
Mar 21, 2006	26.01	26.02	25.75	25.87	608,269	-0.22(-0.85%)
Mar 20, 2006	26.03	26.18	25.87	26.10	327,064	+0.00(+0.00%)
Mar 17, 2006	26.24	26.24	25.95	26.10	1,027,711	-0.12(-0.46%)
Mar 16, 2006	26.43	26.77	26.13	26.22	427,983	-0.20(-0.75%)
Mar 15, 2006	26.24	26.43	26.00	26.41	298,812	+0.24(+0.90%)
Mar 14, 2006	26.16	26.31	26.03	26.18	265,436	+0.11(+0.41%)
Mar 13, 2006	26.10	26.19	26.00	26.07	309,193	-0.03(-0.12%)
Mar 10, 2006	26.04	26.27	25.87	26.10	299,995	+0.06(+0.23%)
Mar 09, 2006	26.05	26.16	25.91	26.04	225,883	-0.02(-0.06%)
Mar 08, 2006	25.94	26.19	25.76	26.06	263,070	-0.04(-0.15%)
Mar 07, 2006	26.21	26.26	25.91	26.10	609,320	-0.23(-0.87%)
Mar 06, 2006	26.02	26.64	26.02	26.32	356,236	-0.42(-1.56%)
Mar 03, 2006	26.84	27.02	26.47	26.74	1,348,074	-0.37(-1.38%)
Mar 02, 2006	27.67	27.67	26.75	27.11	378,969	-0.56(-2.01%)
Mar 01, 2006	27.02	27.68	26.68	27.67	329,824	+0.67(+2.48%)
Feb 28, 2006	27.72	27.72	26.67	27.00	383,831	-0.72(-2.61%)
Feb 27, 2006	27.61	28.00	27.56	27.72	207,092	-0.08(-0.30%)
Feb 24, 2006	27.13	27.88	26.91	27.81	291,322	+0.66(+2.44%)
Feb 23, 2006	27.62	27.62	27.02	27.15	283,569	-0.47(-1.71%)
Feb 22, 2006	27.62	27.98	27.55	27.62	407,352	+0.05(+0.19%)
Feb 21, 2006	27.83	27.83	27.41	27.56	432,582	-0.21(-0.74%)
Feb 17, 2006	27.47	27.86	26.73	27.77	537,968	+0.32(+1.16%)
Feb 16, 2006	27.24	27.47	27.06	27.45	522,331	+0.37(+1.38%)
Feb 15, 2006	26.52	27.31	26.35	27.08	557,153	+0.60(+2.27%)
Feb 14, 2006	26.04	26.70	25.84	26.48	473,186	+0.43(+1.67%)
Feb 13, 2006	25.87	26.21	25.87	26.04	405,512	-0.02(-0.06%)
Feb 10, 2006	25.78	26.09	25.42	26.06	460,834	+0.27(+1.06%)
Feb 09, 2006	25.94	26.17	25.72	25.78	358,470	-0.13(-0.50%)
Feb 08, 2006	26.48	26.53	25.67	25.91	361,492	-0.56(-2.13%)
Feb 07, 2006	26.64	27.21	26.40	26.48	1,040,851	+0.02(+0.09%)
Feb 06, 2006	25.76	26.57	25.62	26.45	1,744,651	+0.82(+3.21%)
Feb 03, 2006	25.94	26.04	25.63	25.63	389,350	-0.21(-0.80%)
Feb 02, 2006	26.05	26.22	25.43	25.84	591,975	-0.23(-0.88%)
Feb 01, 2006	26.41	26.48	25.62	26.06	940,721	-0.41(-1.55%)
Jan 31, 2006	26.48	26.54	26.20	26.48	430,348	-0.14(-0.54%)
Jan 30, 2006	26.81	26.86	26.50	26.62	582,777	-0.15(-0.57%)
Jan 27, 2006	26.51	26.94	26.33	26.77	584,353	+0.27(+1.01%)
Jan 26, 2006	26.00	26.54	25.81	26.51	705,245	+0.51(+1.96%)
Jan 25, 2006	26.06	26.06	25.83	26.00	586,062	+0.02(+0.06%)
Jan 24, 2006	25.99	26.00	25.81	25.98	869,500	+0.07(+0.26%)
Jan 23, 2006	26.22	26.22	25.77	25.91	1,225,342	-0.02(-0.06%)
Jan 20, 2006	26.67	27.16	25.87	25.93	1,215,356	-0.58(-2.18%)
Jan 19, 2006	28.39	28.39	25.73	26.51	4,685,343	-3.07(-10.37%)
Jan 18, 2006	29.47	29.76	29.19	29.57	588,295	+0.09(+0.31%)
Jan 17, 2006	30.39	30.39	29.44	29.48	564,774	-0.91(-3.00%)
Jan 13, 2006	30.10	30.51	30.06	30.39	221,021	+0.24(+0.81%)
Jan 12, 2006	30.27	30.49	30.04	30.15	241,389	-0.12(-0.40%)
Jan 11, 2006	30.55	30.60	30.08	30.27	376,866	-0.28(-0.92%)
Jan 10, 2006	30.40	30.60	30.04	30.55	393,555	+0.14(+0.48%)
Jan 09, 2006	30.00	30.49	29.74	30.41	425,223	+0.36(+1.19%)
Jan 06, 2006	29.72	30.23	29.63	30.05	403,016	+0.49(+1.67%)
Jan 05, 2006	29.41	29.68	29.40	29.56	454,526	+0.08(+0.26%)
Jan 04, 2006	29.68	29.68	29.15	29.48	548,086	-0.20(-0.67%)

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.