Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	46.82	47.88	46.33	46.72	1,714,395	-0.05(-0.12%)
Mar 30, 2006	46.47	47.42	46.46	46.78	1,406,954	+0.33(+0.72%)
Mar 29, 2006	45.63	46.99	45.60	46.44	1,913,865	+1.03(+2.26%)
Mar 28, 2006	44.96	47.12	44.93	45.41	3,111,772	+0.10(+0.21%)
Mar 27, 2006	44.25	45.44	43.84	45.32	2,197,987	+1.04(+2.35%)
Mar 24, 2006	42.80	44.38	42.80	44.28	1,664,686	+1.40(+3.26%)
Mar 23, 2006	43.58	43.58	42.62	42.88	1,586,804	-0.72(-1.65%)
Mar 22, 2006	42.44	44.64	42.34	43.60	2,295,907	+0.94(+2.21%)
Mar 21, 2006	44.10	44.10	42.50	42.65	1,399,454	-1.38(-3.13%)
Mar 20, 2006	43.60	44.10	43.33	44.03	1,743,406	+0.43(+0.98%)
Mar 17, 2006	42.64	43.71	42.53	43.61	1,297,446	+0.97(+2.28%)
Mar 16, 2006	43.29	43.98	42.59	42.64	1,450,321	-0.78(-1.79%)
Mar 15, 2006	43.09	43.62	42.71	43.41	2,006,141	+0.52(+1.20%)
Mar 14, 2006	42.55	43.09	41.70	42.90	2,255,159	+0.32(+0.76%)
Mar 13, 2006	42.20	43.46	42.04	42.57	1,459,085	+1.09(+2.62%)
Mar 10, 2006	41.64	42.56	41.46	41.49	1,514,021	-0.24(-0.58%)
Mar 09, 2006	42.96	43.17	41.55	41.73	3,409,311	-1.10(-2.57%)
Mar 08, 2006	43.77	43.77	42.73	42.83	3,126,479	-1.15(-2.61%)
Mar 07, 2006	43.63	44.92	43.47	43.98	3,419,453	-0.08(-0.18%)
Mar 06, 2006	43.10	45.75	42.75	44.06	9,335,062	+4.90(+12.51%)
Mar 03, 2006	39.42	40.23	38.94	39.16	1,898,583	-0.38(-0.95%)
Mar 02, 2006	40.34	40.41	39.19	39.54	1,396,761	-0.84(-2.08%)
Mar 01, 2006	40.39	40.70	40.12	40.37	1,125,958	-0.02(-0.06%)
Feb 28, 2006	40.25	40.76	39.98	40.40	1,165,433	+0.15(+0.36%)
Feb 27, 2006	40.90	41.46	40.15	40.25	1,653,815	-0.36(-0.90%)
Feb 24, 2006	39.53	41.44	39.52	40.62	3,537,803	+0.19(+0.47%)
Feb 23, 2006	40.89	41.19	40.05	40.43	2,181,268	-0.55(-1.35%)
Feb 22, 2006	40.03	41.60	39.58	40.98	2,279,403	+0.71(+1.77%)
Feb 21, 2006	40.31	40.70	39.66	40.27	1,222,410	+0.19(+0.49%)
Feb 17, 2006	39.88	40.96	39.69	40.08	1,856,703	+0.12(+0.30%)
Feb 16, 2006	39.42	40.39	39.22	39.95	1,884,032	+0.50(+1.28%)
Feb 15, 2006	37.61	39.45	37.46	39.45	1,813,383	+1.79(+4.75%)
Feb 14, 2006	36.68	37.80	36.68	37.66	1,570,385	+0.95(+2.58%)
Feb 13, 2006	36.15	36.94	36.08	36.71	1,155,755	+0.54(+1.50%)
Feb 10, 2006	36.48	36.93	35.95	36.17	1,075,165	-0.04(-0.12%)
Feb 09, 2006	36.78	37.68	36.17	36.22	1,093,982	-0.50(-1.37%)
Feb 08, 2006	37.06	37.09	36.47	36.72	1,266,915	-0.16(-0.44%)
Feb 07, 2006	37.61	38.17	36.54	36.88	1,173,539	-0.78(-2.08%)
Feb 06, 2006	38.13	38.28	37.59	37.67	1,016,180	-0.52(-1.37%)
Feb 03, 2006	38.64	38.79	38.08	38.19	1,562,674	-0.66(-1.71%)
Feb 02, 2006	39.52	39.97	38.56	38.85	1,570,844	-0.78(-1.98%)
Feb 01, 2006	38.98	40.39	38.98	39.64	1,450,402	+0.38(+0.96%)
Jan 31, 2006	39.46	39.70	39.01	39.26	1,960,581	-0.09(-0.22%)
Jan 30, 2006	38.43	39.72	38.42	39.35	1,904,187	+1.08(+2.83%)
Jan 27, 2006	36.37	38.84	36.36	38.26	2,171,863	+1.74(+4.76%)
Jan 26, 2006	36.47	37.15	35.95	36.53	2,824,568	+1.54(+4.41%)
Jan 25, 2006	35.05	35.57	34.67	34.98	2,177,699	-0.10(-0.28%)
Jan 24, 2006	34.94	35.32	34.58	35.08	1,190,126	+0.12(+0.33%)
Jan 23, 2006	35.98	36.12	34.48	34.96	1,112,523	-0.77(-2.16%)
Jan 20, 2006	34.35	36.12	34.23	35.74	3,212,823	+2.00(+5.93%)
Jan 19, 2006	33.77	34.56	33.48	33.74	1,501,439	-0.07(-0.22%)
Jan 18, 2006	34.60	35.11	33.77	33.81	1,239,617	-0.78(-2.27%)
Jan 17, 2006	35.32	35.87	34.42	34.59	1,016,000	-0.88(-2.49%)
Jan 13, 2006	35.04	35.65	34.82	35.47	1,193,051	+0.33(+0.93%)
Jan 12, 2006	35.38	35.50	34.99	35.15	1,493,376	-0.33(-0.94%)
Jan 11, 2006	34.60	35.94	34.42	35.48	2,097,383	+1.03(+3.00%)
Jan 10, 2006	34.23	35.07	34.17	34.45	1,814,369	+0.04(+0.12%)
Jan 09, 2006	33.25	35.00	33.06	34.40	2,766,162	+1.55(+4.72%)
Jan 06, 2006	32.95	33.32	32.50	32.85	1,111,661	+0.31(+0.95%)
Jan 05, 2006	32.80	32.93	32.22	32.54	1,038,653	-0.19(-0.59%)
Jan 04, 2006	32.68	32.93	31.88	32.74	1,566,469	-0.06(-0.19%)

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.