Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	26.14	26.15	25.70	25.77	1,379,678	-0.39(-1.50%)
Mar 30, 2006	26.37	26.60	26.14	26.17	1,048,156	-0.33(-1.25%)
Mar 29, 2006	26.35	26.61	26.35	26.50	672,266	+0.08(+0.30%)
Mar 28, 2006	26.70	26.77	26.21	26.42	1,183,240	-0.32(-1.21%)
Mar 27, 2006	26.83	26.93	26.67	26.74	324,154	-0.21(-0.77%)
Mar 24, 2006	26.91	27.15	26.88	26.95	554,410	+0.01(+0.05%)
Mar 23, 2006	27.21	27.25	26.78	26.94	1,977,805	-0.23(-0.86%)
Mar 22, 2006	27.42	27.60	27.07	27.17	645,557	-0.46(-1.66%)
Mar 21, 2006	27.81	27.89	27.56	27.63	426,038	-0.07(-0.24%)
Mar 20, 2006	27.83	27.87	27.53	27.70	445,638	-0.09(-0.31%)
Mar 17, 2006	27.88	27.96	27.69	27.78	670,235	+0.09(+0.31%)
Mar 16, 2006	27.42	27.93	27.39	27.70	572,359	+0.46(+1.69%)
Mar 15, 2006	27.35	27.35	26.99	27.24	624,166	-0.04(-0.16%)
Mar 14, 2006	26.87	27.31	26.87	27.28	337,253	+0.21(+0.79%)
Mar 13, 2006	27.26	27.34	26.98	27.07	364,589	+0.06(+0.23%)
Mar 10, 2006	26.83	27.04	26.71	27.01	446,167	+0.20(+0.73%)
Mar 09, 2006	26.96	26.96	26.80	26.81	269,010	-0.09(-0.34%)
Mar 08, 2006	26.80	26.95	26.74	26.90	321,379	+0.07(+0.27%)
Mar 07, 2006	26.68	26.87	26.64	26.83	308,024	+0.06(+0.23%)
Mar 06, 2006	26.77	26.93	26.63	26.77	439,553	-0.06(-0.21%)
Mar 03, 2006	26.80	27.06	26.74	26.82	440,154	-0.09(-0.32%)
Mar 02, 2006	27.02	27.10	26.88	26.91	453,107	-0.26(-0.95%)
Mar 01, 2006	27.06	27.21	27.05	27.16	458,589	-0.01(-0.05%)
Feb 28, 2006	27.28	27.30	27.05	27.18	787,390	-0.10(-0.36%)
Feb 27, 2006	27.39	27.51	27.18	27.28	497,457	-0.05(-0.18%)
Feb 24, 2006	27.23	27.33	27.05	27.32	442,857	+0.06(+0.20%)
Feb 23, 2006	27.44	27.44	27.10	27.27	404,261	-0.15(-0.54%)
Feb 22, 2006	27.07	27.52	27.05	27.42	449,453	+0.45(+1.66%)
Feb 21, 2006	27.25	27.25	26.90	26.97	481,915	-0.15(-0.54%)
Feb 17, 2006	27.13	27.23	26.95	27.12	604,272	-0.01(-0.02%)
Feb 16, 2006	26.93	27.12	26.79	27.12	460,133	+0.12(+0.43%)
Feb 15, 2006	27.05	27.07	26.83	27.01	601,595	+0.10(+0.39%)
Feb 14, 2006	26.79	27.06	26.60	26.90	759,201	+0.26(+0.99%)
Feb 13, 2006	26.79	26.87	26.53	26.64	744,947	-0.27(-1.00%)
Feb 10, 2006	26.64	26.91	26.56	26.91	608,325	+0.28(+1.06%)
Feb 09, 2006	27.32	27.62	26.59	26.63	1,097,253	-1.13(-4.06%)
Feb 08, 2006	27.64	28.00	27.43	27.75	957,509	+0.33(+1.21%)
Feb 07, 2006	27.12	27.50	27.07	27.42	787,909	+0.32(+1.20%)
Feb 06, 2006	26.86	27.24	26.80	27.10	777,600	+0.19(+0.71%)
Feb 03, 2006	27.10	27.11	26.89	26.91	631,337	-0.26(-0.95%)
Feb 02, 2006	27.75	27.78	27.13	27.16	625,906	-0.56(-2.03%)
Feb 01, 2006	27.73	27.99	27.50	27.73	749,538	-0.17(-0.61%)
Jan 31, 2006	27.88	28.03	27.54	27.90	699,218	+0.06(+0.22%)
Jan 30, 2006	27.51	27.87	27.50	27.84	451,834	+0.30(+1.09%)
Jan 27, 2006	27.60	27.80	27.40	27.54	462,444	-0.06(-0.22%)
Jan 26, 2006	27.23	27.81	27.44	27.60	732,628	+0.37(+1.37%)
Jan 25, 2006	27.26	27.38	27.05	27.23	420,774	-0.07(-0.25%)
Jan 24, 2006	27.42	27.42	27.13	27.29	426,033	-0.01(-0.02%)
Jan 23, 2006	27.16	27.62	27.16	27.30	451,614	+0.03(+0.11%)
Jan 20, 2006	27.70	27.81	27.23	27.27	685,254	-0.48(-1.74%)
Jan 19, 2006	27.84	27.96	27.74	27.75	429,792	-0.02(-0.07%)
Jan 18, 2006	27.87	28.18	27.68	27.77	444,723	-0.04(-0.15%)
Jan 17, 2006	28.12	28.15	27.59	27.81	610,836	-0.10(-0.35%)
Jan 13, 2006	27.88	27.96	27.74	27.91	542,598	+0.26(+0.95%)
Jan 12, 2006	27.78	27.88	27.57	27.65	324,655	-0.20(-0.70%)
Jan 11, 2006	27.70	27.87	27.64	27.84	347,484	+0.04(+0.13%)
Jan 10, 2006	27.81	27.84	27.51	27.81	399,867	+0.03(+0.11%)
Jan 09, 2006	27.74	27.96	27.71	27.78	513,382	-0.10(-0.35%)
Jan 06, 2006	27.88	27.88	27.60	27.88	418,471	+0.26(+0.93%)
Jan 05, 2006	27.69	27.87	27.50	27.62	658,582	-0.22(-0.79%)
Jan 04, 2006	27.23	27.89	27.23	27.84	599,046	+0.33(+1.20%)

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.