Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.49	36.49	35.91	36.19	58,030	-0.13(-0.36%)
Mar 30, 2006	36.97	36.97	35.82	36.32	48,321	-0.56(-1.52%)
Mar 29, 2006	37.24	37.40	36.80	36.88	85,986	-0.07(-0.19%)
Mar 28, 2006	37.36	37.36	36.55	36.95	82,691	-0.19(-0.51%)
Mar 27, 2006	37.93	38.90	36.95	37.14	166,863	+0.41(+1.12%)
Mar 24, 2006	35.85	36.95	35.75	36.73	61,533	+1.06(+2.97%)
Mar 23, 2006	35.89	35.89	35.36	35.67	40,500	-0.16(-0.45%)
Mar 22, 2006	34.86	35.88	34.72	35.83	35,600	+0.99(+2.84%)
Mar 21, 2006	34.79	35.11	34.67	34.84	70,996	+0.13(+0.37%)
Mar 20, 2006	35.01	35.01	34.50	34.71	65,521	-0.14(-0.40%)
Mar 17, 2006	35.29	35.29	34.49	34.85	157,019	-0.27(-0.77%)
Mar 16, 2006	35.13	35.38	34.63	35.12	79,227	+0.37(+1.06%)
Mar 15, 2006	34.61	34.87	34.18	34.75	67,073	+0.26(+0.75%)
Mar 14, 2006	35.16	35.16	34.21	34.49	62,532	-0.61(-1.74%)
Mar 13, 2006	36.30	36.42	34.99	35.10	97,619	-0.93(-2.58%)
Mar 10, 2006	35.71	36.36	35.42	36.03	48,425	+0.41(+1.15%)
Mar 09, 2006	34.97	35.73	34.97	35.62	65,785	+0.65(+1.86%)
Mar 08, 2006	34.95	35.23	34.42	34.97	46,948	+0.05(+0.14%)
Mar 07, 2006	34.47	35.07	34.47	34.92	47,715	+0.42(+1.22%)
Mar 06, 2006	35.51	35.51	34.32	34.50	43,946	-0.87(-2.46%)
Mar 03, 2006	35.35	35.95	35.25	35.37	58,752	-0.21(-0.59%)
Mar 02, 2006	35.54	35.71	35.27	35.58	80,934	+0.00(+0.00%)
Mar 01, 2006	35.37	35.66	34.97	35.58	72,287	+0.48(+1.37%)
Feb 28, 2006	35.23	35.39	34.56	35.10	65,686	-0.13(-0.37%)
Feb 27, 2006	35.20	35.62	35.20	35.23	63,201	+0.05(+0.14%)
Feb 24, 2006	35.74	35.74	34.86	35.18	88,977	-0.44(-1.24%)
Feb 23, 2006	34.92	35.78	34.54	35.62	165,742	+0.70(+2.00%)
Feb 22, 2006	35.36	35.37	34.55	34.92	71,308	-0.19(-0.54%)
Feb 21, 2006	34.93	35.45	34.85	35.11	161,304	+0.14(+0.40%)
Feb 17, 2006	34.81	35.22	34.71	34.97	68,564	+0.01(+0.03%)
Feb 16, 2006	34.78	35.10	34.71	34.96	167,900	+0.24(+0.69%)
Feb 15, 2006	34.77	34.95	34.40	34.72	204,897	+0.13(+0.38%)
Feb 14, 2006	33.99	35.05	33.99	34.59	187,471	+0.64(+1.89%)
Feb 13, 2006	34.57	35.18	33.72	33.95	214,320	-0.30(-0.88%)
Feb 10, 2006	34.38	34.88	34.00	34.25	151,339	+0.18(+0.53%)
Feb 09, 2006	35.57	35.67	33.96	34.07	144,627	-1.03(-2.93%)
Feb 08, 2006	35.10	35.44	34.93	35.10	77,966	-0.04(-0.11%)
Feb 07, 2006	36.00	36.00	34.82	35.14	97,128	-0.82(-2.28%)
Feb 06, 2006	36.32	36.32	35.26	35.96	132,144	-0.24(-0.66%)
Feb 03, 2006	36.47	36.62	36.00	36.20	147,168	-0.28(-0.77%)
Feb 02, 2006	36.92	37.07	36.23	36.48	177,831	-0.36(-0.98%)
Feb 01, 2006	36.12	36.87	35.83	36.84	388,817	+0.80(+2.22%)
Jan 31, 2006	37.16	37.17	35.23	36.04	816,998	-3.96(-9.90%)
Jan 30, 2006	40.32	40.83	39.54	40.00	127,144	-0.04(-0.10%)
Jan 27, 2006	40.00	40.19	39.73	40.04	164,471	+0.45(+1.14%)
Jan 26, 2006	39.72	39.95	39.40	39.59	120,215	+0.26(+0.66%)
Jan 25, 2006	39.01	39.92	37.13	39.33	227,107	-0.16(-0.41%)
Jan 24, 2006	40.00	40.04	39.30	39.49	53,362	-0.15(-0.38%)
Jan 23, 2006	39.15	39.82	39.10	39.64	60,064	+0.43(+1.10%)
Jan 20, 2006	40.17	40.28	38.94	39.21	69,169	-0.79(-1.97%)
Jan 19, 2006	40.13	40.16	39.51	40.00	258,091	+0.10(+0.25%)
Jan 18, 2006	39.50	40.36	39.28	39.90	127,246	-0.07(-0.18%)
Jan 17, 2006	39.95	40.43	39.59	39.97	99,055	-0.12(-0.30%)
Jan 13, 2006	40.31	41.20	40.09	40.09	156,481	+0.08(+0.20%)
Jan 12, 2006	40.30	40.46	39.91	40.01	95,900	-0.60(-1.48%)
Jan 11, 2006	41.04	41.07	40.09	40.61	169,939	-0.42(-1.02%)
Jan 10, 2006	41.05	41.61	40.90	41.03	171,646	-1.41(-3.32%)
Jan 09, 2006	42.07	43.09	41.87	42.44	191,159	+0.43(+1.02%)
Jan 06, 2006	41.79	42.17	41.21	42.01	154,292	+0.53(+1.28%)
Jan 05, 2006	41.03	41.61	40.34	41.48	300,076	+0.72(+1.77%)
Jan 04, 2006	40.09	41.11	39.34	40.76	176,397	+0.35(+0.87%)

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.