Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.69	34.91	34.26	34.33	7,327,068	-0.49(-1.40%)
Mar 30, 2006	35.06	35.28	34.65	34.82	7,774,130	-0.36(-1.03%)
Mar 29, 2006	35.22	35.37	35.06	35.18	5,846,656	+0.03(+0.09%)
Mar 28, 2006	35.03	35.45	35.03	35.15	4,685,142	+0.05(+0.15%)
Mar 27, 2006	35.32	35.52	35.05	35.10	3,998,717	-0.36(-1.01%)
Mar 24, 2006	35.38	35.53	35.00	35.45	5,719,097	+0.25(+0.71%)
Mar 23, 2006	35.20	35.30	34.98	35.20	6,313,261	-0.15(-0.43%)
Mar 22, 2006	35.22	35.61	35.06	35.35	6,888,034	+0.13(+0.37%)
Mar 21, 2006	35.35	35.60	34.97	35.22	8,889,287	-0.11(-0.32%)
Mar 20, 2006	35.41	35.58	35.16	35.33	4,200,357	-0.16(-0.45%)
Mar 17, 2006	35.61	35.67	35.38	35.49	5,491,551	+0.03(+0.09%)
Mar 16, 2006	35.64	35.76	35.41	35.46	3,746,932	+0.00(+0.00%)
Mar 15, 2006	36.07	36.11	35.16	35.46	6,507,781	-0.54(-1.50%)
Mar 14, 2006	35.09	36.05	35.09	36.00	5,827,113	+0.78(+2.21%)
Mar 13, 2006	35.28	35.37	35.08	35.22	4,581,065	+0.03(+0.09%)
Mar 10, 2006	34.82	35.50	34.79	35.19	5,474,432	+0.37(+1.06%)
Mar 09, 2006	35.31	35.34	34.71	34.82	4,032,955	-0.41(-1.16%)
Mar 08, 2006	34.89	35.49	34.79	35.23	4,952,834	+0.34(+0.96%)
Mar 07, 2006	34.95	35.08	34.69	34.89	6,749,265	-0.07(-0.21%)
Mar 06, 2006	35.25	35.41	34.85	34.96	6,422,792	-0.28(-0.79%)
Mar 03, 2006	35.28	35.66	35.18	35.24	6,176,461	-0.21(-0.60%)
Mar 02, 2006	35.94	35.94	35.25	35.45	6,096,623	-0.57(-1.58%)
Mar 01, 2006	36.03	36.24	35.66	36.02	5,294,001	+0.11(+0.31%)
Feb 28, 2006	36.62	36.53	35.82	35.91	7,131,639	-0.71(-1.95%)
Feb 27, 2006	35.86	36.85	35.81	36.62	5,601,991	+0.94(+2.65%)
Feb 24, 2006	35.94	35.98	35.55	35.68	4,300,192	-0.30(-0.84%)
Feb 23, 2006	36.13	36.41	35.85	35.98	6,428,701	-0.06(-0.16%)
Feb 22, 2006	35.59	36.30	35.50	36.04	6,236,756	+0.62(+1.75%)
Feb 21, 2006	35.82	36.04	35.33	35.42	7,001,807	-0.43(-1.20%)
Feb 17, 2006	35.94	36.15	35.69	35.85	7,858,967	-0.18(-0.51%)
Feb 16, 2006	36.24	36.63	35.74	36.03	8,965,338	-0.80(-2.17%)
Feb 15, 2006	36.37	36.89	36.09	36.83	5,452,768	+0.24(+0.67%)
Feb 14, 2006	35.82	36.60	35.65	36.59	5,222,041	+0.59(+1.63%)
Feb 13, 2006	35.88	36.19	35.81	36.00	2,959,156	-0.05(-0.13%)
Feb 10, 2006	35.58	36.15	35.45	36.05	6,084,201	+0.42(+1.17%)
Feb 09, 2006	35.65	35.88	35.48	35.63	5,739,852	-0.05(-0.13%)
Feb 08, 2006	36.06	36.06	35.46	35.68	5,277,640	-0.17(-0.48%)
Feb 07, 2006	36.33	36.42	35.76	35.85	5,344,449	-0.46(-1.25%)
Feb 06, 2006	36.44	36.62	36.19	36.30	6,490,814	+0.03(+0.07%)
Feb 03, 2006	36.11	36.55	35.88	36.28	5,809,540	-0.18(-0.49%)
Feb 02, 2006	36.24	36.79	35.45	36.46	8,583,873	+0.32(+0.90%)
Feb 01, 2006	36.04	36.42	35.69	36.13	5,433,831	-0.01(-0.02%)
Jan 31, 2006	36.01	36.19	35.72	36.14	6,025,420	+0.25(+0.70%)
Jan 30, 2006	35.90	36.16	35.82	35.89	4,134,760	+0.13(+0.37%)
Jan 27, 2006	36.14	36.26	35.66	35.76	5,854,382	+0.18(+0.50%)
Jan 26, 2006	36.30	36.38	35.31	35.58	8,334,511	-0.59(-1.64%)
Jan 25, 2006	36.07	36.47	35.88	36.17	7,068,162	+0.36(+1.01%)
Jan 24, 2006	35.63	36.07	35.38	35.81	9,856,584	+0.99(+2.84%)
Jan 23, 2006	35.33	35.48	34.69	34.82	6,181,158	-0.55(-1.55%)
Jan 20, 2006	36.03	36.09	35.37	35.37	6,310,232	-0.55(-1.54%)
Jan 19, 2006	36.06	36.13	35.66	35.92	4,641,057	+0.32(+0.89%)
Jan 18, 2006	35.41	35.81	35.36	35.61	5,916,647	-0.11(-0.30%)
Jan 17, 2006	35.82	35.90	35.53	35.71	4,115,065	-0.18(-0.51%)
Jan 13, 2006	35.75	36.11	35.70	35.90	3,744,659	+0.30(+0.83%)
Jan 12, 2006	35.83	35.83	35.37	35.60	3,904,487	-0.27(-0.75%)
Jan 11, 2006	35.59	35.87	35.41	35.87	5,735,004	+0.00(+0.00%)
Jan 10, 2006	35.86	36.00	35.74	35.87	5,424,590	-0.04(-0.11%)
Jan 09, 2006	35.78	36.08	35.74	35.91	5,536,242	+0.05(+0.13%)
Jan 06, 2006	36.23	36.25	35.59	35.86	6,162,675	-0.11(-0.29%)
Jan 05, 2006	36.32	36.59	35.74	35.97	8,148,778	-0.11(-0.29%)
Jan 04, 2006	35.99	36.15	35.76	36.07	6,142,072	-0.05(-0.13%)

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.