Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.25	33.36	32.79	32.97	1,831,726	-0.33(-1.01%)
Mar 30, 2006	33.99	34.22	32.94	33.30	2,200,566	-0.84(-2.46%)
Mar 29, 2006	33.88	34.41	33.41	34.14	1,996,626	+0.51(+1.53%)
Mar 28, 2006	34.68	34.92	33.47	33.63	2,690,720	-1.04(-3.00%)
Mar 27, 2006	34.56	34.94	34.47	34.67	2,235,177	+0.21(+0.60%)
Mar 24, 2006	34.51	34.54	33.16	34.46	3,162,694	+0.63(+1.85%)
Mar 23, 2006	32.59	33.95	32.47	33.83	3,827,887	+1.40(+4.31%)
Mar 22, 2006	32.39	32.82	32.36	32.44	2,508,689	+0.08(+0.24%)
Mar 21, 2006	33.55	33.56	32.32	32.36	3,902,937	-1.20(-3.58%)
Mar 20, 2006	34.06	34.13	33.34	33.56	2,738,733	-0.50(-1.46%)
Mar 17, 2006	33.81	34.30	33.70	34.06	2,639,211	+0.63(+1.90%)
Mar 16, 2006	32.87	33.66	32.61	33.42	2,490,859	+0.93(+2.85%)
Mar 15, 2006	32.65	32.82	32.11	32.50	3,075,641	-0.15(-0.47%)
Mar 14, 2006	31.13	32.78	31.10	32.65	4,782,441	+1.22(+3.88%)
Mar 13, 2006	31.46	31.84	31.43	31.43	1,649,463	+0.02(+0.05%)
Mar 10, 2006	30.94	31.73	30.93	31.41	2,611,824	+0.49(+1.58%)
Mar 09, 2006	31.90	32.08	30.90	30.93	2,874,732	-0.98(-3.07%)
Mar 08, 2006	32.10	32.10	31.65	31.90	3,127,850	-0.20(-0.61%)
Mar 07, 2006	32.65	32.81	31.71	32.10	3,644,225	-0.90(-2.73%)
Mar 06, 2006	32.78	33.22	32.78	33.00	3,128,316	-0.03(-0.10%)
Mar 03, 2006	32.88	33.14	32.65	33.04	2,310,693	-0.27(-0.82%)
Mar 02, 2006	32.89	33.63	32.72	33.31	1,943,951	+0.09(+0.26%)
Mar 01, 2006	32.96	33.29	32.74	33.23	2,413,479	+0.27(+0.81%)
Feb 28, 2006	33.79	33.90	32.94	32.96	2,474,894	-0.83(-2.46%)
Feb 27, 2006	34.33	34.34	33.66	33.79	2,464,289	-0.55(-1.60%)
Feb 24, 2006	34.30	34.48	34.03	34.34	2,251,842	-0.06(-0.17%)
Feb 23, 2006	34.75	35.04	34.40	34.40	2,736,635	-0.54(-1.55%)
Feb 22, 2006	33.23	35.14	33.15	34.94	5,102,917	+1.71(+5.14%)
Feb 21, 2006	32.72	33.55	32.01	33.23	4,820,898	+0.76(+2.35%)
Feb 17, 2006	32.95	33.11	32.38	32.47	2,419,772	-0.45(-1.38%)
Feb 16, 2006	33.51	33.89	32.74	32.93	4,835,465	-0.19(-0.57%)
Feb 15, 2006	33.04	33.60	32.78	33.11	3,295,896	+0.08(+0.23%)
Feb 14, 2006	32.18	33.08	31.60	33.04	3,235,646	+0.86(+2.67%)
Feb 13, 2006	32.22	32.38	31.92	32.18	2,678,134	-0.09(-0.29%)
Feb 10, 2006	32.66	32.66	31.91	32.27	2,242,752	-0.39(-1.18%)
Feb 09, 2006	32.93	33.05	32.52	32.66	3,421,173	-0.16(-0.50%)
Feb 08, 2006	31.82	32.92	31.27	32.82	4,916,691	+1.01(+3.18%)
Feb 07, 2006	32.30	32.33	31.61	31.81	6,768,229	-0.75(-2.29%)
Feb 06, 2006	32.95	32.97	32.26	32.56	4,464,761	-0.36(-1.09%)
Feb 03, 2006	32.19	33.29	31.58	32.92	6,590,394	+0.73(+2.27%)
Feb 02, 2006	33.68	34.26	32.02	32.19	5,975,545	-1.16(-3.47%)
Feb 01, 2006	34.07	34.13	32.85	33.35	3,237,744	-0.89(-2.61%)
Jan 31, 2006	34.14	34.44	33.60	34.24	3,200,685	+0.09(+0.28%)
Jan 30, 2006	33.95	34.59	33.79	34.14	1,706,682	+0.04(+0.13%)
Jan 27, 2006	33.31	34.53	33.39	34.10	2,882,190	+0.80(+2.40%)
Jan 26, 2006	33.79	34.15	33.22	33.30	3,176,679	-0.40(-1.20%)
Jan 25, 2006	34.31	34.35	33.22	33.71	3,443,199	-0.60(-1.75%)
Jan 24, 2006	34.41	34.86	34.14	34.31	2,577,912	-0.03(-0.08%)
Jan 23, 2006	34.34	34.55	33.77	34.33	3,340,763	-0.24(-0.69%)
Jan 20, 2006	35.30	35.37	34.38	34.57	3,552,044	-0.42(-1.20%)
Jan 19, 2006	35.59	35.70	34.75	34.99	2,276,664	-0.60(-1.69%)
Jan 18, 2006	35.82	36.13	35.23	35.59	2,864,243	-0.22(-0.62%)
Jan 17, 2006	36.45	36.31	35.63	35.82	2,529,782	-0.63(-1.74%)
Jan 13, 2006	36.47	37.16	36.04	36.45	2,981,596	-0.32(-0.86%)
Jan 12, 2006	38.18	38.18	36.71	36.77	2,220,494	-1.54(-4.03%)
Jan 11, 2006	37.51	38.36	37.10	38.31	2,140,200	+0.72(+1.92%)
Jan 10, 2006	38.04	38.17	37.54	37.59	2,430,143	-0.23(-0.61%)
Jan 09, 2006	35.71	37.93	35.71	37.82	3,733,842	+2.11(+5.91%)
Jan 06, 2006	35.48	35.89	35.01	35.71	2,327,008	-0.17(-0.48%)
Jan 05, 2006	34.90	36.29	34.90	35.89	1,857,598	+0.80(+2.27%)
Jan 04, 2006	35.39	35.55	34.78	35.09	2,317,336	-0.30(-0.85%)

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.