Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.86	31.30	30.64	31.17	3,022,100	+0.21(+0.68%)
Mar 30, 2006	31.10	31.14	30.61	30.96	1,946,900	-0.20(-0.64%)
Mar 29, 2006	31.95	31.96	31.14	31.16	3,324,200	-0.84(-2.62%)
Mar 28, 2006	31.70	32.43	31.51	32.00	3,354,700	+0.30(+0.95%)
Mar 27, 2006	31.25	31.96	31.25	31.70	2,447,900	+0.59(+1.90%)
Mar 24, 2006	30.87	31.18	30.59	31.11	1,767,100	+0.25(+0.81%)
Mar 23, 2006	30.99	31.04	30.63	30.86	2,749,900	-0.11(-0.36%)
Mar 22, 2006	30.05	31.01	30.01	30.97	2,250,400	+0.97(+3.23%)
Mar 21, 2006	29.97	30.32	29.93	30.00	1,613,100	+0.12(+0.40%)
Mar 20, 2006	30.24	30.51	29.84	29.88	2,683,900	-0.25(-0.83%)
Mar 17, 2006	30.00	30.14	29.67	30.13	2,321,200	+0.21(+0.70%)
Mar 16, 2006	29.95	30.02	29.69	29.92	2,001,400	+0.16(+0.54%)
Mar 15, 2006	29.78	29.95	29.65	29.76	1,171,000	-0.11(-0.37%)
Mar 14, 2006	29.86	29.93	29.42	29.87	2,233,800	+0.01(+0.03%)
Mar 13, 2006	29.39	30.10	29.25	29.86	2,278,200	+0.76(+2.61%)
Mar 10, 2006	29.18	29.40	28.98	29.10	1,651,300	-0.09(-0.31%)
Mar 09, 2006	29.15	29.19	28.90	29.19	1,360,300	+0.17(+0.59%)
Mar 08, 2006	28.88	29.29	28.85	29.02	1,331,700	+0.19(+0.66%)
Mar 07, 2006	28.78	29.04	28.12	28.83	1,415,400	+0.08(+0.28%)
Mar 06, 2006	28.76	28.81	28.67	28.75	1,121,600	-0.04(-0.14%)
Mar 03, 2006	28.48	28.99	28.45	28.79	1,216,100	+0.29(+1.02%)
Mar 02, 2006	28.76	28.78	28.39	28.50	1,277,000	-0.26(-0.90%)
Mar 01, 2006	28.85	28.90	28.65	28.76	1,349,800	-0.09(-0.31%)
Feb 28, 2006	28.99	29.45	28.74	28.85	2,342,400	-0.14(-0.48%)
Feb 27, 2006	28.90	29.20	28.72	28.99	2,972,400	+0.70(+2.47%)
Feb 24, 2006	28.15	28.39	28.01	28.29	1,309,400	+0.09(+0.32%)
Feb 23, 2006	28.38	28.49	28.10	28.20	1,371,200	-0.15(-0.53%)
Feb 22, 2006	28.14	28.46	28.13	28.35	2,027,300	+0.21(+0.75%)
Feb 21, 2006	28.50	28.60	28.05	28.14	1,291,800	-0.29(-1.02%)
Feb 17, 2006	28.10	28.47	28.09	28.43	1,555,600	+0.48(+1.72%)
Feb 16, 2006	27.70	27.95	27.65	27.95	1,081,500	+0.13(+0.47%)
Feb 15, 2006	27.25	27.86	27.06	27.82	1,328,500	+0.45(+1.64%)
Feb 14, 2006	27.24	27.44	27.12	27.37	2,325,100	+0.13(+0.48%)
Feb 13, 2006	27.01	27.33	27.01	27.24	1,650,300	+0.03(+0.11%)
Feb 10, 2006	27.13	27.37	27.13	27.21	1,857,500	-0.22(-0.80%)
Feb 09, 2006	27.63	27.70	27.34	27.43	2,643,900	-0.20(-0.72%)
Feb 08, 2006	26.98	27.67	26.95	27.63	2,660,000	+0.62(+2.30%)
Feb 07, 2006	27.08	27.12	26.91	27.01	3,557,300	-0.09(-0.33%)
Feb 06, 2006	27.00	27.16	26.78	27.10	2,341,100	-0.08(-0.29%)
Feb 03, 2006	27.40	27.75	27.02	27.18	3,484,400	-0.88(-3.14%)
Feb 02, 2006	28.75	28.75	27.93	28.06	6,263,700	-0.30(-1.06%)
Feb 01, 2006	28.08	28.38	27.90	28.36	2,313,000	+0.04(+0.14%)
Jan 31, 2006	28.20	28.49	27.94	28.32	7,266,500	+0.15(+0.53%)
Jan 30, 2006	29.02	29.23	27.71	28.17	3,235,400	-0.90(-3.10%)
Jan 27, 2006	29.15	29.33	28.93	29.07	2,503,200	-0.07(-0.24%)
Jan 26, 2006	29.40	29.63	28.89	29.14	1,915,300	+0.24(+0.83%)
Jan 25, 2006	28.84	29.10	28.60	28.90	2,385,600	+0.10(+0.35%)
Jan 24, 2006	28.97	29.07	28.60	28.80	1,305,200	-0.10(-0.35%)
Jan 23, 2006	28.66	29.06	28.61	28.90	968,100	+0.24(+0.84%)
Jan 20, 2006	29.08	29.18	28.58	28.66	1,503,000	-0.33(-1.14%)
Jan 19, 2006	28.89	29.15	28.87	28.99	2,063,900	+0.09(+0.31%)
Jan 18, 2006	28.39	29.01	28.34	28.90	2,342,200	+0.51(+1.80%)
Jan 17, 2006	28.25	28.50	28.10	28.39	2,143,500	+0.07(+0.25%)
Jan 13, 2006	28.21	28.66	28.16	28.32	1,090,900	+0.27(+0.96%)
Jan 12, 2006	28.42	28.43	27.99	28.05	1,947,500	-0.32(-1.13%)
Jan 11, 2006	28.62	28.73	28.17	28.37	1,157,300	-0.29(-1.01%)
Jan 10, 2006	28.97	28.97	28.56	28.66	1,230,400	-0.41(-1.41%)
Jan 09, 2006	28.40	29.16	28.36	29.07	2,095,800	+0.76(+2.68%)
Jan 06, 2006	28.70	29.04	28.24	28.31	3,542,600	-0.37(-1.29%)
Jan 05, 2006	28.71	29.04	28.51	28.68	1,373,100	+0.03(+0.10%)
Jan 04, 2006	28.40	28.70	28.39	28.65	1,993,500	+0.36(+1.27%)

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.