Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.72	29.72	29.46	29.59	267,228	+0.02(+0.05%)
Mar 30, 2006	29.68	29.74	29.42	29.57	318,251	-0.07(-0.25%)
Mar 29, 2006	29.30	29.66	29.16	29.64	278,545	+0.45(+1.52%)
Mar 28, 2006	29.21	29.47	29.08	29.20	159,854	-0.13(-0.44%)
Mar 27, 2006	29.38	29.45	29.04	29.33	91,267	-0.16(-0.55%)
Mar 24, 2006	29.25	29.49	28.93	29.49	176,471	+0.32(+1.11%)
Mar 23, 2006	29.08	29.37	28.99	29.17	228,545	-0.06(-0.19%)
Mar 22, 2006	29.27	29.43	29.06	29.22	349,059	-0.15(-0.50%)
Mar 21, 2006	30.02	30.05	29.31	29.37	448,593	-0.57(-1.89%)
Mar 20, 2006	29.77	30.02	29.76	29.93	269,033	-0.02(-0.08%)
Mar 17, 2006	29.93	30.01	29.73	29.96	641,164	+0.21(+0.71%)
Mar 16, 2006	30.01	30.01	29.59	29.75	318,089	-0.09(-0.30%)
Mar 15, 2006	29.97	30.00	29.61	29.84	433,333	-0.06(-0.22%)
Mar 14, 2006	29.74	29.91	29.31	29.90	365,155	+0.16(+0.54%)
Mar 13, 2006	29.89	29.89	28.75	29.74	790,346	-0.15(-0.49%)
Mar 10, 2006	28.32	29.89	28.32	29.89	2,703,854	+2.01(+7.20%)
Mar 09, 2006	28.11	28.11	27.65	27.88	337,652	-0.02(-0.06%)
Mar 08, 2006	26.82	28.01	26.82	27.90	588,448	+0.99(+3.67%)
Mar 07, 2006	26.57	26.92	26.39	26.91	332,890	+0.28(+1.03%)
Mar 06, 2006	27.20	27.22	26.49	26.63	194,071	-0.45(-1.67%)
Mar 03, 2006	27.18	27.50	27.05	27.09	107,733	-0.28(-1.03%)
Mar 02, 2006	27.60	27.63	27.17	27.37	137,641	-0.22(-0.79%)
Mar 01, 2006	27.21	27.65	27.21	27.59	319,155	+0.38(+1.40%)
Feb 28, 2006	27.64	27.77	27.13	27.21	144,377	-0.43(-1.55%)
Feb 27, 2006	27.65	27.85	27.47	27.64	264,298	+0.13(+0.47%)
Feb 24, 2006	27.63	27.64	27.38	27.51	334,960	-0.11(-0.38%)
Feb 23, 2006	27.76	27.76	27.44	27.61	537,066	+0.08(+0.29%)
Feb 22, 2006	27.43	27.64	27.25	27.53	187,961	+0.25(+0.92%)
Feb 21, 2006	27.32	27.35	27.09	27.28	296,589	-0.08(-0.30%)
Feb 17, 2006	27.60	27.60	27.23	27.36	188,294	-0.15(-0.53%)
Feb 16, 2006	27.51	27.60	27.37	27.51	121,874	+0.02(+0.09%)
Feb 15, 2006	27.21	27.50	27.09	27.48	155,624	+0.28(+1.01%)
Feb 14, 2006	27.32	27.32	27.07	27.21	199,101	+0.03(+0.12%)
Feb 13, 2006	27.37	27.56	26.97	27.18	114,056	-0.19(-0.68%)
Feb 10, 2006	27.32	27.48	27.09	27.36	131,276	+0.03(+0.12%)
Feb 09, 2006	27.69	27.85	27.33	27.33	83,912	-0.22(-0.79%)
Feb 08, 2006	27.55	27.68	27.33	27.55	99,023	+0.09(+0.32%)
Feb 07, 2006	27.67	27.87	27.33	27.46	131,273	-0.20(-0.73%)
Feb 06, 2006	27.55	27.68	27.38	27.66	170,968	+0.03(+0.12%)
Feb 03, 2006	27.73	27.91	27.51	27.63	136,512	-0.21(-0.76%)
Feb 02, 2006	28.07	28.18	27.63	27.84	183,271	-0.36(-1.29%)
Feb 01, 2006	28.11	28.34	28.00	28.20	176,916	-0.04(-0.14%)
Jan 31, 2006	28.02	28.32	27.99	28.24	260,154	+0.06(+0.23%)
Jan 30, 2006	28.49	28.49	28.06	28.18	233,867	-0.16(-0.57%)
Jan 27, 2006	28.36	28.53	28.26	28.34	263,135	-0.02(-0.09%)
Jan 26, 2006	28.64	28.72	28.21	28.36	391,725	+0.09(+0.31%)
Jan 25, 2006	29.00	29.00	28.24	28.28	425,349	-0.71(-2.46%)
Jan 24, 2006	28.40	29.13	28.40	28.99	173,078	+0.20(+0.70%)
Jan 23, 2006	28.47	28.90	28.38	28.79	135,162	+0.48(+1.69%)
Jan 20, 2006	29.06	29.06	28.25	28.31	114,669	-0.53(-1.85%)
Jan 19, 2006	28.80	29.12	28.55	28.84	102,928	+0.11(+0.39%)
Jan 18, 2006	28.72	29.04	28.53	28.73	101,364	-0.17(-0.59%)
Jan 17, 2006	28.92	29.04	28.70	28.90	127,713	-0.11(-0.36%)
Jan 13, 2006	28.73	29.08	28.70	29.00	157,846	+0.43(+1.50%)
Jan 12, 2006	29.04	29.07	28.47	28.57	184,541	-0.45(-1.56%)
Jan 11, 2006	29.08	29.17	28.92	29.03	138,282	-0.06(-0.19%)
Jan 10, 2006	29.12	29.17	28.96	29.08	170,805	+0.01(+0.03%)
Jan 09, 2006	29.41	29.47	29.06	29.08	305,209	+0.20(+0.70%)
Jan 06, 2006	29.08	29.08	28.79	28.87	137,693	-0.15(-0.50%)
Jan 05, 2006	28.92	29.09	28.85	29.02	80,315	+0.10(+0.34%)
Jan 04, 2006	28.72	29.16	28.72	28.92	135,219	+0.06(+0.20%)

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.