Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.46	42.49	41.84	42.11	2,411,489	+0.63(+1.53%)
Mar 30, 2006	41.68	41.87	41.14	41.48	1,606,382	-0.39(-0.94%)
Mar 29, 2006	41.40	41.95	41.03	41.87	1,614,839	+0.63(+1.53%)
Mar 28, 2006	41.53	41.58	41.03	41.24	1,202,713	-0.29(-0.69%)
Mar 27, 2006	41.55	41.63	41.30	41.53	1,069,805	-0.19(-0.47%)
Mar 24, 2006	41.80	42.05	41.48	41.72	1,198,883	-0.17(-0.40%)
Mar 23, 2006	41.99	42.36	41.56	41.89	1,882,888	-0.49(-1.15%)
Mar 22, 2006	42.52	42.68	42.08	42.38	3,712,486	+0.48(+1.15%)
Mar 21, 2006	41.04	42.26	40.96	41.90	3,772,479	+0.80(+1.94%)
Mar 20, 2006	40.99	41.25	40.82	41.10	1,292,382	-0.10(-0.24%)
Mar 17, 2006	41.37	41.37	40.98	41.20	2,124,931	-0.04(-0.09%)
Mar 16, 2006	41.11	41.38	40.94	41.24	1,625,688	+0.24(+0.58%)
Mar 15, 2006	40.74	41.26	40.74	41.00	2,838,134	+0.32(+0.79%)
Mar 14, 2006	40.06	40.71	40.06	40.68	1,245,952	+0.63(+1.56%)
Mar 13, 2006	40.12	40.29	39.89	40.06	1,927,563	-0.07(-0.17%)
Mar 10, 2006	39.70	40.33	39.55	40.12	2,507,540	+0.85(+2.15%)
Mar 09, 2006	39.49	40.01	39.25	39.28	1,443,638	-0.08(-0.21%)
Mar 08, 2006	40.14	40.45	39.21	39.36	3,429,439	-1.09(-2.70%)
Mar 07, 2006	39.99	40.51	39.99	40.45	2,215,238	+0.51(+1.27%)
Mar 06, 2006	40.17	40.33	39.77	39.94	2,040,368	-0.09(-0.22%)
Mar 03, 2006	40.01	40.27	39.83	40.03	1,444,436	-0.34(-0.84%)
Mar 02, 2006	40.16	40.54	40.04	40.37	1,379,338	+0.06(+0.14%)
Mar 01, 2006	40.21	40.52	40.10	40.31	1,227,603	+0.10(+0.25%)
Feb 28, 2006	40.45	40.38	39.92	40.21	1,251,376	-0.24(-0.59%)
Feb 27, 2006	40.43	40.68	40.39	40.45	1,327,962	+0.02(+0.06%)
Feb 24, 2006	40.37	40.51	40.25	40.43	1,391,943	+0.06(+0.14%)
Feb 23, 2006	40.20	40.43	39.91	40.37	1,636,538	+0.23(+0.58%)
Feb 22, 2006	39.88	40.26	39.84	40.14	2,009,733	+0.41(+1.04%)
Feb 21, 2006	40.09	40.33	39.65	39.72	2,092,541	-0.37(-0.92%)
Feb 17, 2006	39.94	40.17	39.63	40.09	1,617,711	+0.14(+0.35%)
Feb 16, 2006	39.77	39.96	39.67	39.96	1,063,582	+0.33(+0.82%)
Feb 15, 2006	39.42	39.82	39.32	39.63	1,029,757	+0.06(+0.16%)
Feb 14, 2006	38.97	39.69	38.97	39.57	1,437,575	+0.60(+1.54%)
Feb 13, 2006	38.95	39.16	38.72	38.97	1,277,384	-0.11(-0.29%)
Feb 10, 2006	39.05	39.33	38.61	39.08	1,662,067	+0.16(+0.40%)
Feb 09, 2006	39.02	39.41	38.82	38.92	1,747,747	-0.09(-0.24%)
Feb 08, 2006	39.23	39.27	38.85	39.02	2,278,740	+0.19(+0.50%)
Feb 07, 2006	39.46	39.64	38.73	38.82	1,768,967	-0.60(-1.51%)
Feb 06, 2006	38.89	39.49	38.87	39.42	3,344,876	+1.30(+3.40%)
Feb 03, 2006	38.16	38.46	37.99	38.12	1,779,976	-0.04(-0.12%)
Feb 02, 2006	38.77	38.77	37.92	38.16	2,038,932	-0.57(-1.47%)
Feb 01, 2006	38.67	38.90	38.48	38.73	1,937,775	+0.07(+0.18%)
Jan 31, 2006	38.86	38.90	38.61	38.66	1,448,265	-0.22(-0.56%)
Jan 30, 2006	38.92	39.14	38.65	38.88	1,364,500	-0.05(-0.13%)
Jan 27, 2006	38.23	38.98	38.23	38.93	1,753,969	+0.71(+1.87%)
Jan 26, 2006	38.64	38.73	38.22	38.22	2,601,517	-0.33(-0.85%)
Jan 25, 2006	38.89	39.17	38.55	38.55	3,545,434	+0.28(+0.72%)
Jan 24, 2006	37.60	38.42	37.55	38.27	2,641,086	+0.81(+2.16%)
Jan 23, 2006	37.28	37.81	37.28	37.46	1,296,849	+0.14(+0.37%)
Jan 20, 2006	38.08	38.08	37.31	37.32	1,818,588	-0.71(-1.88%)
Jan 19, 2006	37.45	38.24	37.30	38.04	1,791,783	+0.84(+2.26%)
Jan 18, 2006	37.39	37.39	37.07	37.20	1,781,891	-0.26(-0.69%)
Jan 17, 2006	36.84	37.55	36.70	37.45	2,492,542	+0.61(+1.67%)
Jan 13, 2006	37.09	37.20	36.69	36.84	939,928	-0.15(-0.41%)
Jan 12, 2006	37.22	37.66	36.98	36.99	2,293,738	-0.29(-0.77%)
Jan 11, 2006	36.56	37.28	36.41	37.28	2,350,539	+0.71(+1.95%)
Jan 10, 2006	36.93	36.93	36.36	36.56	1,135,062	-0.43(-1.15%)
Jan 09, 2006	37.35	37.39	36.85	36.99	965,935	-0.48(-1.27%)
Jan 06, 2006	36.77	37.49	36.77	37.47	1,204,468	+0.85(+2.33%)
Jan 05, 2006	36.98	37.12	36.55	36.61	1,896,450	-0.32(-0.87%)
Jan 04, 2006	37.27	37.27	36.85	36.93	2,261,189	-0.43(-1.14%)

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.