Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.17	36.28	35.57	35.94	1,495,388	-0.37(-1.03%)
Mar 30, 2006	36.69	36.85	36.08	36.31	1,741,277	-0.38(-1.03%)
Mar 29, 2006	35.86	36.80	35.84	36.69	2,460,324	+0.66(+1.84%)
Mar 28, 2006	35.72	36.03	35.49	36.03	1,726,953	+0.31(+0.87%)
Mar 27, 2006	35.43	35.81	35.24	35.72	1,477,961	+0.25(+0.70%)
Mar 24, 2006	35.05	35.66	35.05	35.47	1,323,265	+0.42(+1.21%)
Mar 23, 2006	35.04	35.45	34.90	35.05	1,179,313	-0.02(-0.05%)
Mar 22, 2006	34.60	35.43	34.58	35.07	2,229,236	+0.30(+0.87%)
Mar 21, 2006	34.85	35.03	34.67	34.76	2,957,832	-0.38(-1.07%)
Mar 20, 2006	35.35	35.66	34.97	35.14	1,808,359	-0.17(-0.47%)
Mar 17, 2006	35.85	35.85	35.31	35.31	2,393,241	-0.32(-0.91%)
Mar 16, 2006	35.22	35.71	34.99	35.63	2,541,730	+0.34(+0.95%)
Mar 15, 2006	35.06	35.31	34.67	35.30	2,540,059	+0.27(+0.77%)
Mar 14, 2006	35.07	35.40	34.45	35.03	3,849,717	+0.06(+0.18%)
Mar 13, 2006	34.35	35.17	34.33	34.96	4,844,255	+0.73(+2.13%)
Mar 10, 2006	32.90	34.46	32.53	34.24	6,973,465	+1.14(+3.46%)
Mar 09, 2006	32.49	33.23	32.42	33.09	5,743,303	+0.63(+1.94%)
Mar 08, 2006	32.25	32.73	31.61	32.46	4,448,923	+0.31(+0.98%)
Mar 07, 2006	34.01	34.09	31.41	32.15	10,232,571	-2.38(-6.90%)
Mar 06, 2006	35.61	35.61	34.37	34.53	2,996,744	-0.44(-1.27%)
Mar 03, 2006	34.77	35.33	34.57	34.98	3,854,730	+0.71(+2.08%)
Mar 02, 2006	35.40	35.40	33.52	34.27	9,575,355	-2.52(-6.84%)
Mar 01, 2006	36.16	36.90	36.03	36.78	1,456,714	+0.63(+1.75%)
Feb 28, 2006	36.90	36.78	36.15	36.15	2,026,795	-0.75(-2.02%)
Feb 27, 2006	36.62	37.07	36.25	36.90	1,945,150	+0.53(+1.46%)
Feb 24, 2006	35.88	36.49	35.78	36.36	1,197,217	+0.48(+1.34%)
Feb 23, 2006	35.77	36.19	35.49	35.88	1,467,457	+0.01(+0.02%)
Feb 22, 2006	35.06	36.08	34.98	35.87	2,141,145	+0.81(+2.32%)
Feb 21, 2006	34.67	35.19	34.64	35.06	1,853,479	+0.62(+1.81%)
Feb 17, 2006	34.10	34.59	33.93	34.44	1,677,775	+0.35(+1.02%)
Feb 16, 2006	34.02	34.09	33.60	34.09	2,494,701	+0.23(+0.68%)
Feb 15, 2006	34.10	34.35	33.55	33.86	2,602,844	-0.26(-0.76%)
Feb 14, 2006	33.95	34.24	33.65	34.12	3,528,390	+0.14(+0.41%)
Feb 13, 2006	34.11	34.45	33.88	33.98	1,611,409	-0.12(-0.36%)
Feb 10, 2006	34.94	34.97	33.85	34.10	5,046,696	-1.08(-3.08%)
Feb 09, 2006	35.30	35.47	35.08	35.19	2,779,741	-0.27(-0.76%)
Feb 08, 2006	36.07	36.07	34.98	35.45	3,079,344	-0.65(-1.81%)
Feb 07, 2006	36.67	36.67	35.94	36.11	2,004,355	-0.57(-1.54%)
Feb 06, 2006	36.93	37.26	36.28	36.67	1,801,436	-0.21(-0.58%)
Feb 03, 2006	36.65	36.95	36.51	36.89	3,007,248	+0.34(+0.94%)
Feb 02, 2006	36.80	36.87	36.42	36.54	2,005,071	-0.15(-0.41%)
Feb 01, 2006	36.98	37.00	36.51	36.69	2,882,394	-0.15(-0.40%)
Jan 31, 2006	36.61	37.00	36.50	36.84	3,314,490	+0.10(+0.29%)
Jan 30, 2006	36.78	36.85	36.66	36.74	1,790,694	+0.08(+0.23%)
Jan 27, 2006	36.40	36.83	36.41	36.65	2,669,926	+0.25(+0.69%)
Jan 26, 2006	36.44	36.59	36.22	36.40	2,680,908	+0.18(+0.49%)
Jan 25, 2006	36.09	36.51	35.96	36.23	2,718,627	+0.08(+0.21%)
Jan 24, 2006	34.83	36.38	34.81	36.15	6,282,588	+1.65(+4.78%)
Jan 23, 2006	34.43	34.65	34.14	34.50	3,350,538	+0.16(+0.48%)
Jan 20, 2006	34.16	34.54	33.99	34.34	2,663,003	+0.09(+0.27%)
Jan 19, 2006	34.37	34.43	34.08	34.24	1,510,666	-0.06(-0.18%)
Jan 18, 2006	34.16	34.51	33.94	34.31	1,379,366	+0.13(+0.37%)
Jan 17, 2006	34.56	34.56	33.94	34.18	1,090,267	-0.17(-0.49%)
Jan 13, 2006	34.22	34.44	34.06	34.35	3,090,803	+0.69(+2.04%)
Jan 12, 2006	34.03	34.07	33.53	33.66	1,241,143	-0.37(-1.10%)
Jan 11, 2006	33.93	34.27	33.82	34.03	2,267,671	+0.22(+0.64%)
Jan 10, 2006	33.10	33.92	33.01	33.82	2,162,870	+0.64(+1.93%)
Jan 09, 2006	32.92	33.34	32.91	33.18	1,045,864	+0.21(+0.64%)
Jan 06, 2006	32.84	33.11	32.38	32.97	902,150	+0.44(+1.37%)
Jan 05, 2006	32.61	32.84	32.43	32.52	829,816	-0.09(-0.28%)
Jan 04, 2006	33.01	33.12	32.46	32.61	1,884,275	-0.44(-1.34%)

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.