Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	32.45	32.63	32.01	32.26	12,666,967	-0.16(-0.49%)
Mar 30, 2006	32.75	32.83	32.09	32.42	14,314,539	-0.14(-0.43%)
Mar 29, 2006	32.44	32.91	32.14	32.56	25,508,622	+0.17(+0.52%)
Mar 28, 2006	31.45	32.50	31.41	32.39	25,981,540	+0.94(+2.99%)
Mar 27, 2006	31.84	32.08	31.30	31.45	14,862,334	-0.32(-1.01%)
Mar 24, 2006	32.28	32.31	31.53	31.77	17,820,164	-0.06(-0.19%)
Mar 23, 2006	31.52	31.95	31.48	31.83	33,944,200	+1.08(+3.51%)
Mar 22, 2006	30.33	30.91	30.31	30.75	23,151,100	+0.64(+2.13%)
Mar 21, 2006	30.42	30.78	30.02	30.11	18,873,364	-0.33(-1.08%)
Mar 20, 2006	30.38	30.93	30.20	30.44	21,455,692	+0.37(+1.23%)
Mar 17, 2006	30.27	30.36	29.83	30.07	23,650,012	-0.06(-0.20%)
Mar 16, 2006	30.77	30.88	30.10	30.13	17,108,320	-0.40(-1.31%)
Mar 15, 2006	31.25	31.28	30.47	30.53	20,765,970	-0.46(-1.48%)
Mar 14, 2006	30.10	31.00	30.10	30.99	19,300,316	+0.84(+2.79%)
Mar 13, 2006	30.72	30.97	30.12	30.15	18,439,436	-0.43(-1.41%)
Mar 10, 2006	30.40	31.10	29.75	30.58	28,990,860	+0.30(+0.99%)
Mar 09, 2006	31.05	31.32	30.25	30.28	18,280,112	-0.71(-2.29%)
Mar 08, 2006	31.31	31.55	30.82	30.99	20,911,280	-0.44(-1.40%)
Mar 07, 2006	31.42	32.20	31.31	31.43	23,366,020	-0.18(-0.57%)
Mar 06, 2006	31.53	31.94	31.45	31.61	15,432,261	+0.16(+0.51%)
Mar 03, 2006	31.70	32.07	31.38	31.45	23,199,012	-0.25(-0.79%)
Mar 02, 2006	32.01	32.11	31.58	31.70	23,494,272	-0.48(-1.49%)
Mar 01, 2006	32.21	32.42	31.72	32.18	18,590,684	+0.12(+0.37%)
Feb 28, 2006	32.74	32.98	31.34	32.06	39,926,760	-0.68(-2.08%)
Feb 27, 2006	33.11	33.21	32.57	32.74	11,824,235	-0.27(-0.82%)
Feb 24, 2006	33.20	33.34	32.92	33.01	10,136,525	-0.14(-0.42%)
Feb 23, 2006	33.01	33.66	32.88	33.15	14,948,490	-0.01(-0.03%)
Feb 22, 2006	32.49	33.34	32.40	33.16	18,433,966	+0.77(+2.38%)
Feb 21, 2006	32.90	33.07	32.38	32.39	14,331,553	-0.37(-1.13%)
Feb 17, 2006	32.88	33.14	32.71	32.76	12,620,166	+0.01(+0.03%)
Feb 16, 2006	33.30	33.40	32.60	32.75	19,619,700	-0.27(-0.82%)
Feb 15, 2006	32.62	33.33	32.55	33.02	19,545,488	+0.30(+0.92%)
Feb 14, 2006	32.14	32.83	32.05	32.72	26,201,028	+0.68(+2.12%)
Feb 13, 2006	32.21	32.44	31.70	32.04	26,139,352	-0.47(-1.45%)
Feb 10, 2006	32.58	32.60	32.10	32.51	19,622,104	+0.01(+0.03%)
Feb 09, 2006	33.01	33.36	32.40	32.50	25,334,912	-0.50(-1.52%)
Feb 08, 2006	33.24	33.40	32.51	33.00	28,113,180	-0.02(-0.06%)
Feb 07, 2006	33.01	33.10	32.32	33.02	37,245,500	+0.10(+0.30%)
Feb 06, 2006	33.90	33.95	32.78	32.92	23,525,508	-0.62(-1.85%)
Feb 03, 2006	34.00	34.05	33.26	33.54	32,639,802	-0.71(-2.07%)
Feb 02, 2006	35.01	35.10	34.10	34.25	18,323,452	-0.75(-2.14%)
Feb 01, 2006	34.25	35.00	34.35	35.00	43,600,476	+0.62(+1.82%)
Jan 31, 2006	35.20	35.20	34.31	34.38	36,515,160	-0.67(-1.93%)
Jan 30, 2006	35.06	35.23	34.88	35.05	29,029,516	-0.04(-0.11%)
Jan 27, 2006	35.16	35.27	34.66	35.09	24,317,484	-0.08(-0.22%)
Jan 26, 2006	34.94	35.25	34.49	35.17	28,478,468	+0.68(+1.97%)
Jan 25, 2006	35.43	35.48	34.38	34.49	23,784,160	-0.38(-1.09%)
Jan 24, 2006	34.55	35.20	34.51	34.87	31,676,956	+0.70(+2.05%)
Jan 23, 2006	34.37	34.40	33.98	34.17	30,890,510	+0.43(+1.27%)
Jan 20, 2006	34.44	34.66	33.21	33.74	57,670,940	-0.59(-1.72%)
Jan 19, 2006	35.82	35.84	34.24	34.33	60,915,024	-0.85(-2.42%)
Jan 18, 2006	35.60	36.16	34.74	35.18	118,643,648	-4.93(-12.29%)
Jan 17, 2006	39.09	40.39	38.96	40.11	42,061,648	+0.21(+0.53%)
Jan 13, 2006	41.00	41.08	39.62	39.90	30,960,852	-0.99(-2.42%)
Jan 12, 2006	41.92	41.99	40.76	40.89	18,921,600	-0.98(-2.34%)
Jan 11, 2006	42.19	42.31	41.72	41.87	26,191,420	-1.11(-2.58%)
Jan 10, 2006	42.96	43.34	42.34	42.98	16,288,150	-0.44(-1.01%)
Jan 09, 2006	43.10	43.66	42.82	43.42	16,267,788	+0.21(+0.49%)
Jan 06, 2006	42.88	43.57	42.80	43.21	29,422,028	+1.68(+4.05%)
Jan 05, 2006	40.93	41.73	40.85	41.53	12,829,610	+0.56(+1.37%)
Jan 04, 2006	41.22	41.90	40.77	40.97	20,553,480	+0.06(+0.15%)

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.