Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.45	34.56	34.24	34.54	167,988	+0.20(+0.58%)
Mar 30, 2006	34.76	34.76	33.93	34.34	178,644	-0.42(-1.22%)
Mar 29, 2006	34.53	34.84	34.08	34.76	257,624	+0.88(+2.59%)
Mar 28, 2006	34.49	34.49	33.75	33.89	172,125	-0.56(-1.62%)
Mar 27, 2006	34.48	34.80	34.08	34.44	299,746	+0.01(+0.02%)
Mar 24, 2006	33.30	34.53	33.30	34.44	708,560	+1.74(+5.32%)
Mar 23, 2006	32.62	32.70	32.22	32.70	354,906	+0.19(+0.59%)
Mar 22, 2006	31.90	32.59	31.85	32.51	192,935	+0.60(+1.87%)
Mar 21, 2006	32.79	33.00	31.84	31.91	159,965	-0.97(-2.94%)
Mar 20, 2006	32.59	33.02	32.47	32.87	204,218	+0.21(+0.63%)
Mar 17, 2006	32.82	32.82	32.47	32.66	429,498	-0.08(-0.24%)
Mar 16, 2006	32.35	32.92	32.31	32.74	182,029	+0.24(+0.74%)
Mar 15, 2006	32.66	32.74	32.29	32.51	276,177	-0.12(-0.37%)
Mar 14, 2006	32.52	33.23	32.52	32.62	523,020	+0.60(+1.87%)
Mar 13, 2006	31.61	32.33	31.60	32.03	388,128	+0.74(+2.37%)
Mar 10, 2006	30.49	31.48	30.49	31.28	321,936	+0.92(+3.02%)
Mar 09, 2006	30.43	30.63	30.32	30.37	101,545	-0.11(-0.37%)
Mar 08, 2006	30.52	30.79	30.06	30.48	138,778	-0.04(-0.13%)
Mar 07, 2006	30.27	30.61	30.04	30.52	178,393	+0.10(+0.34%)
Mar 06, 2006	30.14	30.86	30.14	30.42	188,172	-0.49(-1.57%)
Mar 03, 2006	30.99	31.19	30.80	30.90	238,568	-0.24(-0.77%)
Mar 02, 2006	31.22	31.36	30.78	31.14	212,994	-0.16(-0.51%)
Mar 01, 2006	31.31	31.52	31.03	31.30	385,621	+0.12(+0.38%)
Feb 28, 2006	32.43	32.43	31.17	31.18	314,915	-1.24(-3.84%)
Feb 27, 2006	32.46	32.73	32.37	32.43	128,122	+0.10(+0.32%)
Feb 24, 2006	31.56	32.47	31.43	32.32	254,113	+0.76(+2.40%)
Feb 23, 2006	31.79	31.83	31.30	31.56	107,562	-0.22(-0.70%)
Feb 22, 2006	31.35	31.83	31.27	31.79	94,023	+0.45(+1.43%)
Feb 21, 2006	31.63	31.91	31.05	31.34	133,137	-0.24(-0.76%)
Feb 17, 2006	31.71	31.77	31.52	31.58	86,501	-0.05(-0.15%)
Feb 16, 2006	31.52	31.76	31.43	31.63	153,446	+0.30(+0.97%)
Feb 15, 2006	30.95	31.44	30.79	31.32	162,597	+0.30(+0.95%)
Feb 14, 2006	30.69	31.36	30.54	31.03	137,524	+0.30(+0.96%)
Feb 13, 2006	30.87	30.89	30.30	30.73	125,113	-0.13(-0.41%)
Feb 10, 2006	30.79	31.11	30.07	30.86	126,116	+0.10(+0.31%)
Feb 09, 2006	30.63	31.23	30.58	30.77	158,586	+0.25(+0.81%)
Feb 08, 2006	30.55	30.67	30.48	30.52	192,935	+0.02(+0.05%)
Feb 07, 2006	31.04	31.46	30.47	30.50	260,507	-0.53(-1.72%)
Feb 06, 2006	30.63	31.10	30.41	31.04	251,606	+0.47(+1.54%)
Feb 03, 2006	30.63	30.91	30.39	30.57	133,137	-0.26(-0.83%)
Feb 02, 2006	31.13	31.19	30.70	30.82	229,417	-0.26(-0.85%)
Feb 01, 2006	31.23	31.23	30.84	31.09	294,230	+0.22(+0.72%)
Jan 31, 2006	30.39	31.08	30.33	30.86	449,431	+0.47(+1.55%)
Jan 30, 2006	30.03	30.65	30.02	30.39	602,251	+0.24(+0.79%)
Jan 27, 2006	32.49	31.77	29.93	30.15	864,012	-2.33(-7.17%)
Jan 26, 2006	31.71	32.55	31.59	32.48	319,052	+1.13(+3.61%)
Jan 25, 2006	31.59	31.89	31.20	31.35	173,253	-0.22(-0.71%)
Jan 24, 2006	31.47	31.85	31.40	31.57	140,282	+0.26(+0.84%)
Jan 23, 2006	31.14	31.49	30.83	31.31	137,399	+0.16(+0.51%)
Jan 20, 2006	31.91	32.02	30.95	31.15	114,959	-0.84(-2.62%)
Jan 19, 2006	31.91	32.10	31.67	31.99	88,381	+0.17(+0.53%)
Jan 18, 2006	31.27	31.91	31.27	31.82	143,291	+0.39(+1.24%)
Jan 17, 2006	31.75	31.75	31.17	31.43	135,644	-0.45(-1.40%)
Jan 13, 2006	31.84	32.17	31.63	31.88	158,335	+0.05(+0.15%)
Jan 12, 2006	31.67	32.22	31.40	31.83	163,976	+0.16(+0.50%)
Jan 11, 2006	31.93	32.13	31.51	31.67	155,828	-0.26(-0.82%)
Jan 10, 2006	31.19	31.93	31.19	31.93	151,565	+0.40(+1.26%)
Jan 09, 2006	30.89	31.60	30.85	31.53	242,204	+0.73(+2.38%)
Jan 06, 2006	30.26	30.89	30.17	30.80	202,463	+0.67(+2.22%)
Jan 05, 2006	30.13	30.37	29.98	30.13	192,810	-0.02(-0.08%)
Jan 04, 2006	30.20	30.51	30.04	30.15	139,029	-0.04(-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.