Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.83	37.98	36.89	37.24	130,564	-0.35(-0.92%)
Mar 30, 2006	37.98	38.08	37.29	37.59	65,282	-0.22(-0.57%)
Mar 29, 2006	37.81	37.94	37.32	37.80	82,819	-0.26(-0.67%)
Mar 28, 2006	38.37	38.47	37.93	38.06	97,720	-0.07(-0.18%)
Mar 27, 2006	38.98	38.98	37.63	38.13	89,813	-0.84(-2.15%)
Mar 24, 2006	38.39	39.11	38.39	38.97	129,043	+0.82(+2.15%)
Mar 23, 2006	38.49	38.49	37.88	38.15	46,123	-0.35(-0.90%)
Mar 22, 2006	38.09	38.67	38.03	38.49	143,438	+0.40(+1.06%)
Mar 21, 2006	36.55	38.97	36.50	38.09	115,865	+1.38(+3.76%)
Mar 20, 2006	36.55	36.94	36.31	36.71	109,073	+0.21(+0.57%)
Mar 17, 2006	37.13	37.13	36.32	36.50	193,109	-0.63(-1.70%)
Mar 16, 2006	34.82	37.44	34.82	37.13	119,920	+2.55(+7.39%)
Mar 15, 2006	32.67	35.26	32.67	34.58	279,375	+2.06(+6.34%)
Mar 14, 2006	32.24	32.74	32.21	32.51	128,638	+0.08(+0.24%)
Mar 13, 2006	32.55	32.65	32.26	32.44	22,706	-0.22(-0.66%)
Mar 10, 2006	32.66	33.15	32.55	32.65	32,438	-0.11(-0.33%)
Mar 09, 2006	33.08	33.15	32.69	32.76	29,093	-0.22(-0.66%)
Mar 08, 2006	32.93	33.15	32.73	32.98	8,413	-0.05(-0.15%)
Mar 07, 2006	33.40	33.52	32.85	33.03	16,928	-0.37(-1.12%)
Mar 06, 2006	32.90	33.43	32.75	33.40	25,443	+0.36(+1.07%)
Mar 03, 2006	33.18	33.29	33.05	33.05	86,468	-0.13(-0.39%)
Mar 02, 2006	33.05	33.18	32.90	33.18	63,254	+0.13(+0.39%)
Mar 01, 2006	32.66	33.05	32.65	33.05	31,627	+0.38(+1.18%)
Feb 28, 2006	32.73	32.81	32.64	32.66	12,367	-0.07(-0.21%)
Feb 27, 2006	32.21	32.82	32.14	32.73	41,967	+0.43(+1.34%)
Feb 24, 2006	32.06	32.36	31.81	32.30	19,767	+0.04(+0.12%)
Feb 23, 2006	32.11	32.44	32.01	32.26	56,057	+0.15(+0.46%)
Feb 22, 2006	31.57	32.16	31.52	32.11	46,326	+0.56(+1.78%)
Feb 21, 2006	31.42	31.70	31.42	31.55	26,558	+0.13(+0.41%)
Feb 17, 2006	31.51	31.81	31.37	31.42	45,819	+0.01(+0.03%)
Feb 16, 2006	31.47	31.52	31.36	31.41	40,953	+0.04(+0.13%)
Feb 15, 2006	31.51	31.52	30.98	31.37	108,364	-0.15(-0.47%)
Feb 14, 2006	31.21	31.52	31.21	31.52	39,736	+0.38(+1.24%)
Feb 13, 2006	31.27	31.37	30.79	31.13	85,758	+0.07(+0.22%)
Feb 10, 2006	30.87	31.13	30.68	31.06	38,115	+0.10(+0.32%)
Feb 09, 2006	31.06	31.27	30.91	30.97	75,317	+0.39(+1.29%)
Feb 08, 2006	31.16	31.22	30.35	30.57	60,821	-0.59(-1.90%)
Feb 07, 2006	32.36	32.36	31.07	31.16	77,750	-1.19(-3.69%)
Feb 06, 2006	32.75	32.76	32.21	32.36	34,161	-0.64(-1.94%)
Feb 03, 2006	33.05	33.20	32.86	33.00	16,726	-0.20(-0.59%)
Feb 02, 2006	33.54	33.54	33.05	33.20	34,060	-0.35(-1.03%)
Feb 01, 2006	33.24	33.55	33.15	33.54	51,394	+0.25(+0.74%)
Jan 31, 2006	33.39	33.49	33.05	33.29	65,180	-0.21(-0.62%)
Jan 30, 2006	33.54	33.54	33.44	33.50	36,189	-0.03(-0.09%)
Jan 27, 2006	33.44	33.54	33.41	33.53	33,857	-0.01(-0.03%)
Jan 26, 2006	33.39	33.54	33.32	33.54	155,805	+0.22(+0.65%)
Jan 25, 2006	33.15	33.54	33.15	33.32	42,778	-0.22(-0.65%)
Jan 24, 2006	33.54	33.54	33.34	33.54	69,945	+0.00(+0.00%)
Jan 23, 2006	33.56	33.59	33.44	33.54	53,320	-0.02(-0.06%)
Jan 20, 2006	34.03	34.07	33.54	33.56	50,887	-0.47(-1.39%)
Jan 19, 2006	32.60	34.38	32.46	34.03	152,764	+1.68(+5.18%)
Jan 18, 2006	31.57	32.36	31.57	32.36	57,578	+0.79(+2.50%)
Jan 17, 2006	31.61	31.81	31.37	31.57	152,257	-0.04(-0.12%)
Jan 13, 2006	31.22	32.01	31.22	31.61	99,443	+0.38(+1.23%)
Jan 12, 2006	31.44	31.67	31.17	31.22	50,482	+0.03(+0.09%)
Jan 11, 2006	30.33	31.19	30.14	31.19	76,230	+0.86(+2.83%)
Jan 10, 2006	29.68	30.33	29.59	30.33	92,652	+0.41(+1.39%)
Jan 09, 2006	29.10	29.92	29.10	29.92	68,526	+0.91(+3.13%)
Jan 06, 2006	29.06	29.30	28.90	29.01	29,802	+0.05(+0.17%)
Jan 05, 2006	29.50	29.50	28.90	28.96	55,246	-0.44(-1.51%)
Jan 04, 2006	29.50	29.57	29.12	29.41	348,712	-0.95(-3.12%)

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.