Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	30.48	30.65	30.17	30.30	134,050	-0.18(-0.58%)
Mar 30, 2006	29.93	30.50	29.93	30.47	201,529	+0.54(+1.80%)
Mar 29, 2006	29.54	30.36	29.34	29.93	159,978	+0.43(+1.47%)
Mar 28, 2006	28.79	29.77	28.69	29.50	211,379	+0.63(+2.17%)
Mar 27, 2006	28.95	29.10	28.53	28.87	122,955	-0.15(-0.52%)
Mar 24, 2006	29.05	29.24	28.79	29.02	112,879	+0.01(+0.03%)
Mar 23, 2006	29.16	29.27	28.70	29.01	184,999	-0.12(-0.42%)
Mar 22, 2006	28.48	29.18	28.48	29.14	164,167	+0.57(+2.01%)
Mar 21, 2006	28.91	29.08	28.55	28.56	253,723	-0.34(-1.19%)
Mar 20, 2006	29.36	29.59	28.78	28.91	236,966	-0.45(-1.53%)
Mar 17, 2006	29.64	29.83	29.35	29.36	252,024	-0.27(-0.92%)
Mar 16, 2006	29.50	30.00	29.39	29.63	298,897	+0.18(+0.60%)
Mar 15, 2006	28.75	29.49	28.73	29.46	170,733	+0.77(+2.68%)
Mar 14, 2006	28.93	28.93	27.95	28.69	388,226	-0.35(-1.22%)
Mar 13, 2006	28.86	29.48	28.86	29.04	116,615	+0.11(+0.37%)
Mar 10, 2006	28.43	29.00	28.27	28.94	226,550	+0.49(+1.74%)
Mar 09, 2006	28.34	28.75	28.24	28.44	428,419	+0.05(+0.19%)
Mar 08, 2006	28.59	28.80	28.03	28.39	254,515	-0.22(-0.77%)
Mar 07, 2006	29.14	29.14	28.53	28.61	153,524	-0.56(-1.91%)
Mar 06, 2006	29.89	29.89	28.97	29.16	92,839	-0.67(-2.25%)
Mar 03, 2006	29.32	30.12	29.24	29.84	422,418	+0.31(+1.05%)
Mar 02, 2006	29.68	30.06	29.36	29.53	171,413	-0.15(-0.51%)
Mar 01, 2006	29.15	30.15	28.77	29.68	336,372	+0.73(+2.53%)
Feb 28, 2006	29.24	29.90	28.77	28.94	225,984	-0.29(-1.00%)
Feb 27, 2006	28.36	29.52	28.03	29.24	398,303	+0.87(+3.08%)
Feb 24, 2006	28.06	28.66	28.04	28.36	282,820	+0.49(+1.74%)
Feb 23, 2006	28.05	28.37	27.86	27.88	231,985	-0.18(-0.63%)
Feb 22, 2006	27.46	28.33	27.42	28.05	300,935	+0.68(+2.48%)
Feb 21, 2006	26.89	27.55	26.43	27.37	408,040	+0.54(+2.01%)
Feb 17, 2006	26.54	27.78	26.37	26.83	246,929	+0.35(+1.33%)
Feb 16, 2006	25.99	27.25	25.99	26.48	637,760	+1.20(+4.75%)
Feb 15, 2006	25.30	25.31	24.59	25.28	584,887	-0.20(-0.80%)
Feb 14, 2006	25.44	26.01	25.13	25.48	136,541	+0.04(+0.17%)
Feb 13, 2006	25.40	25.54	25.17	25.44	111,293	+0.02(+0.07%)
Feb 10, 2006	25.60	25.60	24.91	25.42	194,056	-0.18(-0.69%)
Feb 09, 2006	25.76	25.99	25.48	25.60	80,272	-0.12(-0.48%)
Feb 08, 2006	25.96	25.96	25.27	25.72	206,510	+0.04(+0.14%)
Feb 07, 2006	26.19	26.33	25.41	25.68	157,373	-0.64(-2.42%)
Feb 06, 2006	26.59	26.59	25.92	26.32	161,789	-0.29(-1.10%)
Feb 03, 2006	26.47	26.92	26.36	26.61	75,743	+0.14(+0.53%)
Feb 02, 2006	27.16	27.16	26.29	26.47	155,336	-0.72(-2.66%)
Feb 01, 2006	27.05	27.29	26.56	27.20	185,112	+0.10(+0.36%)
Jan 31, 2006	27.20	27.49	26.96	27.10	409,398	-0.29(-1.06%)
Jan 30, 2006	27.18	27.55	26.87	27.39	188,509	+0.34(+1.27%)
Jan 27, 2006	27.26	27.46	26.72	27.05	129,069	-0.20(-0.75%)
Jan 26, 2006	27.12	27.25	26.73	27.25	235,834	+0.32(+1.18%)
Jan 25, 2006	26.74	26.94	26.53	26.93	227,003	+0.18(+0.66%)
Jan 24, 2006	26.60	27.03	26.48	26.75	133,145	+0.19(+0.73%)
Jan 23, 2006	26.32	26.92	26.25	26.56	213,303	+0.27(+1.01%)
Jan 20, 2006	26.54	26.54	25.94	26.29	391,849	-0.11(-0.44%)
Jan 19, 2006	25.16	26.55	24.98	26.41	658,932	+1.25(+4.95%)
Jan 18, 2006	25.08	25.37	24.69	25.16	228,022	+0.04(+0.14%)
Jan 17, 2006	24.02	25.30	24.01	25.13	353,355	+0.97(+4.02%)
Jan 13, 2006	24.25	24.40	24.04	24.16	157,373	-0.19(-0.76%)
Jan 12, 2006	23.98	24.42	23.76	24.34	117,634	+0.32(+1.32%)
Jan 11, 2006	24.34	24.39	23.72	24.02	108,123	-0.31(-1.27%)
Jan 10, 2006	24.34	24.45	24.07	24.33	110,161	+0.00(+0.00%)
Jan 09, 2006	23.98	24.68	23.98	24.33	222,135	+0.34(+1.40%)
Jan 06, 2006	23.96	24.29	23.79	24.00	73,705	+0.06(+0.26%)
Jan 05, 2006	23.89	24.05	23.83	23.94	117,634	-0.09(-0.37%)
Jan 04, 2006	23.91	24.19	23.63	24.02	284,858	+0.11(+0.48%)

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.