Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.85	32.11	31.62	31.62	563,769	-0.31(-0.96%)
Mar 30, 2006	31.91	32.20	31.80	31.93	625,014	-0.05(-0.16%)
Mar 29, 2006	31.95	32.15	31.67	31.98	517,382	-0.08(-0.26%)
Mar 28, 2006	32.12	32.27	31.85	32.06	700,030	-0.14(-0.44%)
Mar 27, 2006	32.28	32.33	31.92	32.20	737,961	-0.08(-0.26%)
Mar 24, 2006	32.53	32.57	32.15	32.28	743,397	-0.04(-0.13%)
Mar 23, 2006	31.94	32.34	31.88	32.33	882,678	+0.31(+0.96%)
Mar 22, 2006	31.83	32.11	31.69	32.02	1,102,170	-0.07(-0.21%)
Mar 21, 2006	32.28	32.52	31.98	32.09	1,211,010	-0.23(-0.72%)
Mar 20, 2006	32.53	32.73	32.24	32.32	932,327	-0.21(-0.64%)
Mar 17, 2006	32.57	32.74	32.41	32.53	1,331,447	+0.03(+0.10%)
Mar 16, 2006	32.57	32.74	32.38	32.49	1,097,338	-0.04(-0.13%)
Mar 15, 2006	32.31	32.68	32.12	32.53	851,029	+0.31(+0.95%)
Mar 14, 2006	32.00	32.31	31.99	32.23	978,713	+0.12(+0.39%)
Mar 13, 2006	32.51	32.61	31.92	32.10	1,466,138	-0.39(-1.20%)
Mar 10, 2006	32.37	32.66	32.28	32.49	2,114,829	+0.23(+0.72%)
Mar 09, 2006	32.70	33.53	32.08	32.26	3,492,300	+2.06(+6.83%)
Mar 08, 2006	29.84	30.22	29.64	30.20	974,606	+0.36(+1.19%)
Mar 07, 2006	29.59	29.93	28.94	29.84	588,291	+0.26(+0.87%)
Mar 06, 2006	29.68	29.79	29.43	29.59	331,593	-0.13(-0.45%)
Mar 03, 2006	29.59	29.90	29.46	29.72	445,627	-0.10(-0.33%)
Mar 02, 2006	29.76	29.93	29.52	29.82	751,128	-0.11(-0.36%)
Mar 01, 2006	29.93	30.07	29.75	29.93	690,608	-0.03(-0.11%)
Feb 28, 2006	30.14	30.07	29.82	29.96	799,448	-0.18(-0.60%)
Feb 27, 2006	30.22	30.45	30.05	30.14	450,218	-0.08(-0.27%)
Feb 24, 2006	30.22	30.30	30.02	30.22	492,980	+0.01(+0.03%)
Feb 23, 2006	29.93	30.27	29.84	30.22	1,055,300	+0.12(+0.39%)
Feb 22, 2006	29.83	30.13	29.83	30.10	1,018,819	+0.36(+1.23%)
Feb 21, 2006	29.69	29.86	29.59	29.74	794,978	+0.19(+0.64%)
Feb 17, 2006	29.49	29.72	29.48	29.54	694,956	+0.07(+0.22%)
Feb 16, 2006	28.97	29.54	28.93	29.48	747,262	+0.46(+1.60%)
Feb 15, 2006	28.95	29.10	28.71	29.02	611,605	+0.14(+0.49%)
Feb 14, 2006	27.98	28.97	27.97	28.87	1,067,259	+0.85(+3.04%)
Feb 13, 2006	28.46	28.46	27.85	28.02	1,065,447	-0.62(-2.17%)
Feb 10, 2006	28.81	29.64	28.31	28.64	1,268,027	-0.36(-1.23%)
Feb 09, 2006	28.85	29.37	28.84	29.00	793,528	+0.02(+0.06%)
Feb 08, 2006	29.14	29.14	28.83	28.98	642,409	-0.12(-0.40%)
Feb 07, 2006	29.29	29.59	28.86	29.10	1,157,134	-0.12(-0.43%)
Feb 06, 2006	29.05	29.30	28.94	29.22	504,215	+0.10(+0.34%)
Feb 03, 2006	29.02	29.31	28.68	29.12	689,158	+0.06(+0.20%)
Feb 02, 2006	29.59	29.74	29.00	29.06	1,018,698	-0.57(-1.93%)
Feb 01, 2006	28.90	29.66	28.86	29.64	1,096,734	-0.01(-0.03%)
Jan 31, 2006	29.40	29.80	29.27	29.64	557,850	+0.07(+0.22%)
Jan 30, 2006	29.57	29.72	29.43	29.58	378,221	+0.02(+0.06%)
Jan 27, 2006	29.63	29.95	29.37	29.56	622,477	-0.06(-0.20%)
Jan 26, 2006	29.64	29.91	29.59	29.62	832,305	-0.01(-0.03%)
Jan 25, 2006	29.74	29.97	29.57	29.63	1,054,213	-0.11(-0.36%)
Jan 24, 2006	29.47	29.78	29.34	29.74	657,026	+0.36(+1.24%)
Jan 23, 2006	28.99	29.50	28.99	29.37	620,182	+0.39(+1.34%)
Jan 20, 2006	29.32	29.32	28.98	28.98	816,480	-0.34(-1.16%)
Jan 19, 2006	29.15	29.36	29.11	29.32	732,163	+0.18(+0.62%)
Jan 18, 2006	29.14	29.21	28.81	29.14	658,234	-0.05(-0.17%)
Jan 17, 2006	28.97	29.26	28.92	29.19	478,485	+0.03(+0.11%)
Jan 13, 2006	29.29	29.41	29.10	29.16	410,837	-0.10(-0.34%)
Jan 12, 2006	29.75	29.76	29.21	29.26	534,415	-0.51(-1.72%)
Jan 11, 2006	29.44	29.82	29.36	29.77	1,077,044	+0.33(+1.12%)
Jan 10, 2006	29.48	29.54	29.10	29.44	559,782	-0.25(-0.84%)
Jan 09, 2006	29.81	29.88	29.37	29.69	772,509	-0.16(-0.53%)
Jan 06, 2006	29.74	29.86	29.28	29.84	1,257,638	+0.31(+1.07%)
Jan 05, 2006	29.28	29.58	29.12	29.53	1,129,833	+0.25(+0.85%)
Jan 04, 2006	29.51	29.52	29.17	29.28	1,445,360	-0.27(-0.92%)

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.