Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.20	43.22	41.94	42.15	297,000	-0.95(-2.20%)
Mar 30, 2006	43.25	43.54	42.81	43.10	116,800	+0.12(+0.28%)
Mar 29, 2006	42.35	42.98	42.02	42.98	130,500	+1.35(+3.24%)
Mar 28, 2006	42.32	42.49	41.52	41.63	192,300	-2.01(-4.61%)
Mar 27, 2006	44.85	44.85	43.28	43.64	252,000	-1.33(-2.96%)
Mar 24, 2006	45.12	45.51	44.70	44.97	134,100	-0.16(-0.35%)
Mar 23, 2006	45.80	45.96	44.89	45.13	321,400	-0.68(-1.48%)
Mar 22, 2006	45.05	45.81	45.05	45.81	144,600	+0.76(+1.69%)
Mar 21, 2006	45.60	45.76	44.86	45.05	166,100	-1.08(-2.34%)
Mar 20, 2006	45.26	46.37	45.26	46.13	207,800	+0.87(+1.92%)
Mar 17, 2006	44.70	45.45	44.70	45.26	125,100	+0.46(+1.03%)
Mar 16, 2006	44.25	45.07	44.25	44.80	198,800	-0.40(-0.88%)
Mar 15, 2006	44.10	45.26	44.10	45.20	137,400	+1.10(+2.49%)
Mar 14, 2006	43.57	44.50	43.49	44.10	153,800	+0.03(+0.07%)
Mar 13, 2006	43.30	44.77	43.30	44.07	201,700	+0.97(+2.25%)
Mar 10, 2006	42.05	43.61	41.78	43.10	193,100	+1.66(+4.01%)
Mar 09, 2006	42.70	44.39	40.69	41.44	538,700	-1.36(-3.18%)
Mar 08, 2006	41.00	43.30	40.84	42.80	408,100	+1.80(+4.39%)
Mar 07, 2006	43.25	43.25	40.80	41.00	606,800	-2.95(-6.71%)
Mar 06, 2006	44.30	44.48	43.76	43.95	178,700	-0.50(-1.12%)
Mar 03, 2006	44.15	45.64	44.07	44.45	260,400	+0.17(+0.38%)
Mar 02, 2006	44.00	44.64	43.73	44.28	192,200	-1.08(-2.38%)
Mar 01, 2006	42.51	45.99	42.51	45.36	447,400	+2.86(+6.73%)
Feb 28, 2006	42.86	42.86	42.21	42.50	118,900	-0.36(-0.84%)
Feb 27, 2006	42.50	43.13	42.35	42.86	153,800	+0.36(+0.85%)
Feb 24, 2006	41.40	42.50	41.16	42.50	168,700	+0.94(+2.26%)
Feb 23, 2006	39.55	41.85	39.41	41.56	251,400	+2.16(+5.48%)
Feb 22, 2006	38.60	39.70	38.60	39.40	195,700	+0.90(+2.34%)
Feb 21, 2006	39.90	40.70	38.49	38.50	201,700	-1.38(-3.46%)
Feb 17, 2006	40.04	40.19	39.31	39.88	236,600	-0.41(-1.02%)
Feb 16, 2006	37.59	40.30	37.59	40.29	582,300	+2.70(+7.18%)
Feb 15, 2006	35.70	38.30	35.70	37.59	357,400	+1.42(+3.93%)
Feb 14, 2006	36.00	36.72	35.79	36.17	260,600	+0.17(+0.47%)
Feb 13, 2006	36.35	36.40	35.99	36.00	111,900	-0.97(-2.62%)
Feb 10, 2006	35.71	37.10	35.46	36.97	354,000	+1.46(+4.11%)
Feb 09, 2006	35.15	36.02	35.15	35.51	255,500	+0.66(+1.89%)
Feb 08, 2006	35.87	36.04	34.85	34.85	272,800	-1.04(-2.90%)
Feb 07, 2006	36.70	36.78	35.88	35.89	126,300	-1.24(-3.34%)
Feb 06, 2006	35.94	37.20	35.94	37.13	197,600	+1.43(+4.01%)
Feb 03, 2006	36.10	36.10	34.82	35.70	300,400	-1.00(-2.72%)
Feb 02, 2006	37.63	37.63	36.07	36.70	154,000	-0.92(-2.45%)
Feb 01, 2006	37.63	37.86	37.40	37.62	175,000	-0.01(-0.03%)
Jan 31, 2006	37.70	37.78	36.97	37.63	318,100	-0.69(-1.80%)
Jan 30, 2006	36.96	38.35	36.88	38.32	147,400	+1.36(+3.68%)
Jan 27, 2006	37.50	37.82	36.90	36.96	207,800	-0.65(-1.73%)
Jan 26, 2006	36.25	37.69	36.09	37.61	267,600	+1.53(+4.24%)
Jan 25, 2006	36.20	36.50	35.90	36.08	111,300	-0.12(-0.33%)
Jan 24, 2006	36.75	36.77	36.07	36.20	183,800	+0.15(+0.42%)
Jan 23, 2006	35.89	36.10	35.64	36.05	94,400	+0.39(+1.09%)
Jan 20, 2006	36.40	36.65	35.60	35.66	363,200	-0.26(-0.72%)
Jan 19, 2006	35.00	36.10	35.00	35.92	376,400	+1.40(+4.06%)
Jan 18, 2006	34.51	34.59	33.87	34.52	648,200	-0.44(-1.26%)
Jan 17, 2006	36.25	36.37	34.83	34.96	446,100	-1.23(-3.40%)
Jan 13, 2006	36.70	36.80	36.05	36.19	170,500	-0.46(-1.26%)
Jan 12, 2006	37.18	37.26	36.65	36.65	97,400	-0.45(-1.21%)
Jan 11, 2006	36.71	37.30	36.45	37.10	91,500	+0.41(+1.12%)
Jan 10, 2006	36.80	36.91	36.40	36.69	216,700	-0.11(-0.30%)
Jan 09, 2006	36.60	36.96	36.12	36.80	297,900	+0.00(+0.00%)
Jan 06, 2006	37.00	37.59	36.74	36.80	206,700	+0.35(+0.96%)
Jan 05, 2006	36.75	36.93	35.63	36.45	266,600	+0.48(+1.33%)
Jan 04, 2006	37.50	38.06	35.83	35.97	722,500	+0.44(+1.24%)

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.