Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.95	32.02	31.66	31.84	779,190	-0.01(-0.02%)
Mar 30, 2006	31.91	32.29	31.67	31.85	469,983	-0.10(-0.32%)
Mar 29, 2006	31.35	32.14	31.35	31.95	682,463	+0.73(+2.34%)
Mar 28, 2006	31.60	31.81	31.23	31.23	576,150	-0.50(-1.56%)
Mar 27, 2006	31.55	31.93	31.33	31.72	772,654	+0.10(+0.33%)
Mar 24, 2006	31.95	31.98	31.58	31.62	720,950	-0.67(-2.09%)
Mar 23, 2006	31.67	32.42	31.65	32.29	845,562	+0.54(+1.69%)
Mar 22, 2006	31.55	31.84	31.20	31.76	703,812	+0.11(+0.35%)
Mar 21, 2006	31.13	32.04	31.04	31.65	922,683	+0.32(+1.01%)
Mar 20, 2006	31.16	31.48	31.00	31.33	1,483,438	-0.41(-1.30%)
Mar 17, 2006	32.74	32.82	31.58	31.74	1,697,516	-0.90(-2.74%)
Mar 16, 2006	30.72	33.33	30.72	32.64	3,665,897	+2.88(+9.67%)
Mar 15, 2006	29.28	29.90	29.28	29.76	771,637	+0.49(+1.67%)
Mar 14, 2006	29.03	29.30	28.96	29.27	493,656	+0.19(+0.64%)
Mar 13, 2006	29.41	29.49	29.01	29.08	378,629	-0.27(-0.92%)
Mar 10, 2006	28.93	29.44	28.88	29.35	275,221	+0.43(+1.48%)
Mar 09, 2006	29.25	29.25	28.88	28.93	290,326	-0.33(-1.13%)
Mar 08, 2006	28.93	29.36	28.82	29.26	283,064	+0.20(+0.69%)
Mar 07, 2006	29.38	29.45	28.95	29.06	453,861	-0.32(-1.10%)
Mar 06, 2006	29.50	29.70	29.19	29.38	250,096	-0.18(-0.61%)
Mar 03, 2006	29.61	29.95	29.50	29.56	317,195	-0.19(-0.62%)
Mar 02, 2006	29.61	29.78	29.44	29.74	559,593	+0.07(+0.23%)
Mar 01, 2006	29.66	29.79	29.46	29.68	600,985	+0.02(+0.07%)
Feb 28, 2006	30.08	30.05	29.56	29.66	500,046	-0.43(-1.42%)
Feb 27, 2006	29.83	30.17	29.83	30.08	467,514	+0.25(+0.85%)
Feb 24, 2006	29.75	29.83	29.47	29.83	535,920	+0.08(+0.28%)
Feb 23, 2006	29.71	29.95	29.52	29.74	462,140	-0.12(-0.42%)
Feb 22, 2006	29.69	29.92	29.48	29.87	626,982	+0.18(+0.60%)
Feb 21, 2006	29.90	29.97	29.30	29.69	623,787	-0.32(-1.06%)
Feb 17, 2006	30.08	30.14	29.69	30.01	743,026	+0.14(+0.48%)
Feb 16, 2006	29.54	29.88	29.30	29.86	711,364	+0.39(+1.31%)
Feb 15, 2006	29.17	29.52	29.10	29.48	968,577	+0.21(+0.73%)
Feb 14, 2006	28.79	29.26	28.75	29.26	792,406	+0.48(+1.67%)
Feb 13, 2006	28.84	28.88	28.60	28.78	638,020	-0.06(-0.21%)
Feb 10, 2006	28.68	28.93	28.51	28.84	660,241	+0.18(+0.62%)
Feb 09, 2006	28.57	28.78	28.37	28.66	994,865	+0.13(+0.46%)
Feb 08, 2006	28.29	28.59	28.17	28.53	720,950	+0.28(+0.97%)
Feb 07, 2006	28.43	28.64	28.12	28.26	668,375	-0.17(-0.61%)
Feb 06, 2006	28.47	28.47	27.86	28.43	1,222,449	+0.04(+0.15%)
Feb 03, 2006	28.68	28.92	28.35	28.39	610,280	-0.54(-1.86%)
Feb 02, 2006	28.68	29.18	28.68	28.93	709,041	-0.25(-0.85%)
Feb 01, 2006	29.21	29.34	29.06	29.17	849,919	-0.03(-0.12%)
Jan 31, 2006	28.99	29.30	28.86	29.21	720,805	+0.11(+0.38%)
Jan 30, 2006	28.85	29.18	28.78	29.10	1,189,336	+0.49(+1.71%)
Jan 27, 2006	28.93	29.26	28.50	28.61	1,316,562	-0.32(-1.10%)
Jan 26, 2006	28.75	29.01	28.62	28.93	1,296,229	+0.25(+0.86%)
Jan 25, 2006	29.23	29.30	28.51	28.68	1,074,890	-0.38(-1.30%)
Jan 24, 2006	28.78	29.29	28.75	29.06	1,180,912	+0.30(+1.03%)
Jan 23, 2006	28.79	28.89	28.30	28.76	821,744	-0.03(-0.12%)
Jan 20, 2006	29.68	29.68	28.73	28.79	967,706	-0.48(-1.65%)
Jan 19, 2006	29.24	29.32	28.88	29.28	613,330	+0.17(+0.59%)
Jan 18, 2006	29.36	29.78	29.05	29.10	829,296	-0.42(-1.42%)
Jan 17, 2006	29.45	29.64	29.17	29.52	718,336	-0.25(-0.86%)
Jan 13, 2006	30.02	30.23	29.50	29.78	1,141,117	-0.32(-1.07%)
Jan 12, 2006	30.43	30.81	29.99	30.10	1,896,343	+0.19(+0.62%)
Jan 11, 2006	29.25	30.00	29.21	29.92	1,558,815	+0.65(+2.24%)
Jan 10, 2006	28.99	29.37	28.84	29.26	2,482,951	+0.01(+0.02%)
Jan 09, 2006	28.96	29.60	28.96	29.26	1,451,486	+0.48(+1.65%)
Jan 06, 2006	29.06	29.19	28.70	28.78	1,152,446	-0.17(-0.59%)
Jan 05, 2006	28.65	29.14	28.63	28.95	1,199,212	+0.30(+1.06%)
Jan 04, 2006	28.90	28.90	28.26	28.65	1,144,603	-0.27(-0.93%)

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.