Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.87	29.90	29.54	29.67	42,000	-0.20(-0.67%)
Mar 30, 2006	29.61	29.98	29.61	29.87	71,000	+0.20(+0.67%)
Mar 29, 2006	29.53	29.97	29.52	29.67	69,100	-0.01(-0.03%)
Mar 28, 2006	29.75	29.98	29.25	29.68	89,700	-0.04(-0.13%)
Mar 27, 2006	29.67	29.92	29.60	29.72	145,800	-0.37(-1.23%)
Mar 24, 2006	29.02	30.09	29.01	30.09	168,100	+1.19(+4.12%)
Mar 23, 2006	28.61	29.00	28.59	28.90	69,500	+0.37(+1.30%)
Mar 22, 2006	28.39	28.60	28.21	28.53	113,100	+0.18(+0.63%)
Mar 21, 2006	28.51	28.59	28.11	28.35	95,400	-0.09(-0.32%)
Mar 20, 2006	28.25	28.69	28.23	28.44	99,900	+0.34(+1.21%)
Mar 17, 2006	28.25	28.40	28.05	28.10	67,000	-0.07(-0.25%)
Mar 16, 2006	28.30	28.49	28.12	28.17	90,300	-0.14(-0.49%)
Mar 15, 2006	28.40	28.49	28.21	28.31	66,100	-0.19(-0.67%)
Mar 14, 2006	28.37	28.75	28.23	28.50	108,100	+0.05(+0.18%)
Mar 13, 2006	28.25	28.50	28.12	28.45	49,600	+0.17(+0.60%)
Mar 10, 2006	28.50	28.71	28.02	28.28	54,400	-0.07(-0.25%)
Mar 09, 2006	28.41	28.78	28.25	28.35	100,600	+0.14(+0.50%)
Mar 08, 2006	28.55	28.55	27.75	28.21	126,300	-0.09(-0.32%)
Mar 07, 2006	28.25	28.53	28.00	28.30	93,900	-0.19(-0.67%)
Mar 06, 2006	28.60	28.60	28.35	28.49	93,900	-0.19(-0.66%)
Mar 03, 2006	28.75	28.90	28.52	28.68	90,000	-0.14(-0.49%)
Mar 02, 2006	28.74	28.85	28.62	28.82	73,100	+0.06(+0.21%)
Mar 01, 2006	28.99	29.12	28.75	28.76	55,800	-0.13(-0.45%)
Feb 28, 2006	29.22	29.42	28.75	28.89	87,400	-0.33(-1.13%)
Feb 27, 2006	29.42	29.42	29.00	29.22	96,800	+0.20(+0.69%)
Feb 24, 2006	29.31	29.43	29.01	29.02	85,700	-0.09(-0.31%)
Feb 23, 2006	29.68	29.68	29.00	29.11	116,400	-0.23(-0.78%)
Feb 22, 2006	29.00	29.75	28.85	29.34	149,100	+0.34(+1.17%)
Feb 21, 2006	28.77	29.10	28.60	29.00	106,300	+0.43(+1.51%)
Feb 17, 2006	28.80	28.88	28.50	28.57	132,200	-0.21(-0.73%)
Feb 16, 2006	28.88	28.90	28.50	28.78	92,700	+0.05(+0.17%)
Feb 15, 2006	28.82	28.95	28.51	28.73	108,700	+0.11(+0.38%)
Feb 14, 2006	28.96	28.99	28.55	28.62	95,900	-0.34(-1.17%)
Feb 13, 2006	29.05	29.30	28.87	28.96	103,700	-0.34(-1.16%)
Feb 10, 2006	29.40	29.49	29.05	29.30	99,200	-0.10(-0.34%)
Feb 09, 2006	29.20	29.45	29.20	29.40	73,400	+0.05(+0.17%)
Feb 08, 2006	29.85	30.05	29.30	29.35	132,900	+0.45(+1.56%)
Feb 07, 2006	29.95	29.95	28.74	28.90	173,900	-0.80(-2.69%)
Feb 06, 2006	29.66	30.23	29.50	29.70	161,700	+0.29(+0.99%)
Feb 03, 2006	29.99	30.00	29.28	29.41	209,900	-0.57(-1.90%)
Feb 02, 2006	29.00	29.98	28.88	29.98	516,400	+1.88(+6.69%)
Feb 01, 2006	28.06	28.35	27.80	28.10	164,800	-0.22(-0.78%)
Jan 31, 2006	28.48	28.63	27.94	28.32	151,000	-0.36(-1.26%)
Jan 30, 2006	28.33	28.68	28.30	28.68	112,300	+0.39(+1.38%)
Jan 27, 2006	28.48	28.55	27.96	28.29	140,900	-0.56(-1.94%)
Jan 26, 2006	29.07	29.11	28.72	28.85	119,400	-0.13(-0.45%)
Jan 25, 2006	28.75	29.16	28.63	28.98	138,800	-0.02(-0.07%)
Jan 24, 2006	28.91	29.00	28.45	29.00	174,700	+0.14(+0.49%)
Jan 23, 2006	28.66	28.98	28.65	28.86	165,900	+0.45(+1.58%)
Jan 20, 2006	28.35	28.61	28.26	28.41	149,500	-0.19(-0.66%)
Jan 19, 2006	27.63	28.70	27.50	28.60	263,300	+1.00(+3.62%)
Jan 18, 2006	27.12	27.80	27.12	27.60	130,200	+0.38(+1.40%)
Jan 17, 2006	26.91	27.49	26.80	27.22	163,400	+0.18(+0.67%)
Jan 13, 2006	27.01	27.20	26.89	27.04	118,800	+0.10(+0.37%)
Jan 12, 2006	27.07	27.48	26.78	26.94	187,400	-0.13(-0.48%)
Jan 11, 2006	26.89	27.24	26.79	27.07	113,600	+0.19(+0.71%)
Jan 10, 2006	27.15	27.24	26.85	26.88	170,500	-0.22(-0.81%)
Jan 09, 2006	27.14	27.33	27.02	27.10	199,100	+0.09(+0.33%)
Jan 06, 2006	26.50	27.24	26.41	27.01	209,200	+0.60(+2.27%)
Jan 05, 2006	26.88	26.89	26.15	26.41	322,100	-0.49(-1.82%)
Jan 04, 2006	27.38	27.50	26.82	26.90	313,500	-0.13(-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.