Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.12	38.12	38.00	38.00	50,278	-0.01(-0.02%)
Mar 30, 2006	38.13	38.25	37.99	38.01	42,155	-0.17(-0.45%)
Mar 29, 2006	38.15	38.23	37.94	38.18	1,295,068	+0.04(+0.09%)
Mar 28, 2006	38.46	38.57	38.11	38.14	17,366	-0.39(-1.02%)
Mar 27, 2006	38.49	38.55	38.43	38.54	1,680	-0.06(-0.17%)
Mar 24, 2006	38.45	38.69	38.45	38.60	37,814	+0.03(+0.07%)
Mar 23, 2006	38.64	38.69	38.47	38.57	26,329	-0.17(-0.44%)
Mar 22, 2006	38.48	38.77	38.48	38.74	144,394	+0.26(+0.69%)
Mar 21, 2006	38.62	38.71	38.44	38.48	36,133	-0.14(-0.37%)
Mar 20, 2006	38.69	38.74	38.53	38.62	337,387	-0.03(-0.07%)
Mar 17, 2006	38.71	38.71	38.61	38.65	153,637	-0.13(-0.33%)
Mar 16, 2006	38.86	38.90	38.76	38.78	580,378	+0.15(+0.39%)
Mar 15, 2006	38.45	38.66	38.44	38.63	493,266	+0.00(+0.00%)
Mar 14, 2006	38.32	38.63	38.32	38.63	80,530	+0.38(+0.99%)
Mar 13, 2006	38.36	38.49	38.24	38.25	165,402	+0.16(+0.41%)
Mar 10, 2006	38.04	38.18	38.04	38.09	198,874	+0.25(+0.66%)
Mar 09, 2006	38.13	38.13	37.81	37.84	61,763	-0.28(-0.73%)
Mar 08, 2006	37.88	38.16	37.85	38.12	54,900	+0.10(+0.26%)
Mar 07, 2006	37.70	38.05	37.70	38.02	83,471	+0.19(+0.51%)
Mar 06, 2006	37.90	37.90	37.71	37.83	668,051	-0.16(-0.41%)
Mar 03, 2006	37.95	38.09	37.93	37.99	63,724	-0.06(-0.17%)
Mar 02, 2006	38.11	38.17	38.02	38.05	8,123	-0.30(-0.78%)
Mar 01, 2006	38.27	38.38	38.21	38.35	64,704	+0.18(+0.46%)
Feb 28, 2006	38.56	38.43	38.14	38.17	69,606	-0.39(-1.01%)
Feb 27, 2006	38.58	38.61	38.51	38.56	1,377,559	+0.00(+0.00%)
Feb 24, 2006	38.39	38.58	38.35	38.56	21,428	+0.16(+0.41%)
Feb 23, 2006	38.34	38.46	38.17	38.41	1,413,693	-0.08(-0.20%)
Feb 22, 2006	37.96	38.54	37.96	38.49	1,608,366	+0.76(+2.03%)
Feb 21, 2006	37.77	37.82	37.72	37.72	35,993	+0.01(+0.02%)
Feb 17, 2006	37.84	37.87	37.71	37.71	37,814	-0.16(-0.41%)
Feb 16, 2006	37.71	37.87	37.62	37.87	292,150	+0.25(+0.66%)
Feb 15, 2006	37.75	37.75	37.36	37.62	1,787,494	+0.26(+0.69%)
Feb 14, 2006	37.83	37.51	37.11	37.36	816,928	+0.42(+1.14%)
Feb 13, 2006	37.05	37.06	36.92	36.94	918,046	-0.08(-0.21%)
Feb 10, 2006	36.77	37.02	36.60	37.02	3,798,232	+0.19(+0.50%)
Feb 09, 2006	36.59	36.87	36.59	36.84	77,589	+0.17(+0.47%)
Feb 08, 2006	36.49	36.66	36.41	36.66	1,663,967	+0.18(+0.49%)
Feb 07, 2006	36.45	36.56	36.45	36.49	964,683	-0.09(-0.23%)
Feb 06, 2006	36.51	36.57	36.49	36.57	32,072	+0.04(+0.10%)
Feb 03, 2006	36.46	36.65	36.42	36.54	768,749	-0.09(-0.25%)
Feb 02, 2006	36.82	36.82	36.60	36.63	423,799	-0.14(-0.37%)
Feb 01, 2006	36.97	37.00	36.76	36.76	697,883	-0.29(-0.77%)
Jan 31, 2006	37.16	37.16	37.03	37.05	768,329	-0.11(-0.29%)
Jan 30, 2006	37.14	37.16	37.13	37.16	63,724	-0.14(-0.36%)
Jan 27, 2006	37.29	37.42	37.10	37.29	732,196	+0.02(+0.06%)
Jan 26, 2006	37.16	37.39	37.09	37.27	4,158,027	+0.59(+1.62%)
Jan 25, 2006	36.46	36.68	36.46	36.68	4,621	+0.19(+0.51%)
Jan 24, 2006	36.62	36.67	36.49	36.49	149,996	+0.15(+0.41%)
Jan 23, 2006	36.36	36.55	36.34	36.34	735,837	+0.07(+0.20%)
Jan 20, 2006	36.82	36.82	36.25	36.27	3,535,213	-0.76(-2.06%)
Jan 19, 2006	37.31	37.36	36.99	37.04	134,590	-0.39(-1.03%)
Jan 18, 2006	37.38	37.47	37.38	37.42	29,551	+0.00(+0.00%)
Jan 17, 2006	37.30	37.42	37.30	37.42	49,578	-0.33(-0.87%)
Jan 13, 2006	37.67	37.75	37.61	37.75	1,285,824	+0.16(+0.44%)
Jan 12, 2006	37.76	37.83	37.59	37.59	659,228	-0.38(-1.00%)
Jan 11, 2006	37.86	38.01	37.86	37.96	25,069	+0.09(+0.23%)
Jan 10, 2006	37.68	37.88	37.63	37.88	540,183	-0.04(-0.11%)
Jan 09, 2006	37.94	38.01	37.86	37.92	216,381	+0.10(+0.26%)
Jan 06, 2006	37.96	37.96	37.56	37.82	65,964	+0.14(+0.36%)
Jan 05, 2006	37.69	37.69	37.56	37.69	50,559	+0.05(+0.13%)
Jan 04, 2006	37.74	37.77	37.49	37.64	73,527	+0.00(+0.00%)

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.