Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.61	34.77	34.15	34.50	1,588,515	+0.23(+0.68%)
Mar 30, 2006	34.25	34.94	34.02	34.27	1,854,614	+0.12(+0.35%)
Mar 29, 2006	34.07	34.27	33.74	34.15	2,759,622	+0.19(+0.55%)
Mar 28, 2006	34.73	34.96	33.91	33.96	2,251,525	-0.90(-2.59%)
Mar 27, 2006	34.25	35.18	34.24	34.86	2,685,954	+0.47(+1.38%)
Mar 24, 2006	34.28	34.61	34.21	34.39	3,583,384	-0.02(-0.07%)
Mar 23, 2006	33.04	34.52	33.00	34.41	15,488,245	+3.63(+11.79%)
Mar 22, 2006	30.55	30.93	30.53	30.78	3,568,849	+0.03(+0.10%)
Mar 21, 2006	30.60	31.17	30.56	30.75	3,625,001	+0.16(+0.53%)
Mar 20, 2006	30.64	30.96	30.54	30.59	2,325,566	+0.01(+0.03%)
Mar 17, 2006	30.19	30.81	30.07	30.58	3,040,006	+0.54(+1.80%)
Mar 16, 2006	30.43	30.63	30.04	30.04	3,204,982	-0.39(-1.27%)
Mar 15, 2006	30.71	30.79	30.40	30.43	3,068,827	-0.21(-0.68%)
Mar 14, 2006	30.39	30.83	30.31	30.64	1,960,829	+0.25(+0.82%)
Mar 13, 2006	29.90	30.52	29.78	30.39	1,827,780	+0.56(+1.86%)
Mar 10, 2006	30.19	30.59	29.83	29.83	1,922,567	-0.39(-1.28%)
Mar 09, 2006	30.70	30.99	30.17	30.22	1,343,163	-0.37(-1.21%)
Mar 08, 2006	30.53	30.73	30.27	30.59	1,575,223	+0.00(+0.00%)
Mar 07, 2006	30.45	30.67	30.11	30.59	2,927,828	+0.06(+0.18%)
Mar 06, 2006	30.95	31.12	30.43	30.53	1,309,621	-0.29(-0.94%)
Mar 03, 2006	30.83	31.22	30.77	30.82	2,224,940	-0.13(-0.42%)
Mar 02, 2006	30.62	31.03	30.62	30.95	2,003,688	+0.12(+0.39%)
Mar 01, 2006	30.51	30.96	30.48	30.83	2,148,664	+0.36(+1.19%)
Feb 28, 2006	30.88	30.94	30.41	30.47	1,510,499	-0.41(-1.33%)
Feb 27, 2006	30.78	31.15	30.76	30.88	1,653,114	+0.10(+0.31%)
Feb 24, 2006	30.49	30.99	30.28	30.78	1,786,536	+0.29(+0.95%)
Feb 23, 2006	31.23	31.31	30.40	30.49	2,588,807	-0.80(-2.57%)
Feb 22, 2006	31.69	31.85	31.17	31.30	2,063,443	-0.23(-0.74%)
Feb 21, 2006	32.32	32.36	31.47	31.53	1,566,651	-0.70(-2.17%)
Feb 17, 2006	32.20	32.28	32.07	32.23	1,888,901	+0.07(+0.23%)
Feb 16, 2006	31.77	32.17	31.73	32.16	1,813,618	+0.39(+1.22%)
Feb 15, 2006	31.50	31.84	31.35	31.77	1,456,460	+0.14(+0.43%)
Feb 14, 2006	31.36	31.70	31.10	31.64	1,027,249	+0.39(+1.24%)
Feb 13, 2006	31.11	31.46	30.93	31.25	1,593,609	+0.03(+0.10%)
Feb 10, 2006	30.93	31.31	30.47	31.22	1,707,154	+0.29(+0.94%)
Feb 09, 2006	31.15	31.39	30.89	30.93	1,904,429	-0.28(-0.90%)
Feb 08, 2006	31.19	31.72	31.11	31.21	2,168,168	+0.22(+0.70%)
Feb 07, 2006	30.99	31.20	30.79	30.99	1,547,520	+0.03(+0.10%)
Feb 06, 2006	30.71	31.34	30.63	30.96	2,095,990	+0.06(+0.21%)
Feb 03, 2006	31.48	31.55	30.76	30.89	2,317,242	-0.65(-2.07%)
Feb 02, 2006	32.10	32.11	31.46	31.55	2,409,420	-0.52(-1.63%)
Feb 01, 2006	32.28	32.32	31.96	32.07	2,311,776	-0.45(-1.39%)
Jan 31, 2006	32.52	32.72	32.13	32.52	3,252,811	-0.12(-0.37%)
Jan 30, 2006	33.05	33.06	32.46	32.64	1,711,875	-0.52(-1.55%)
Jan 27, 2006	32.80	33.24	32.55	33.16	2,710,179	+0.59(+1.80%)
Jan 26, 2006	32.19	32.60	32.20	32.57	1,812,748	+0.38(+1.18%)
Jan 25, 2006	31.88	32.28	31.72	32.19	2,681,730	+0.23(+0.73%)
Jan 24, 2006	31.15	32.06	31.15	31.96	2,233,015	+0.85(+2.72%)
Jan 23, 2006	31.03	31.34	31.00	31.11	1,700,197	+0.16(+0.52%)
Jan 20, 2006	31.67	31.67	30.85	30.95	2,487,809	-0.68(-2.14%)
Jan 19, 2006	31.22	31.80	31.16	31.63	2,781,610	+0.69(+2.24%)
Jan 18, 2006	30.11	30.96	30.11	30.93	1,928,530	+0.61(+2.02%)
Jan 17, 2006	31.11	31.20	30.08	30.32	1,601,311	-0.19(-0.63%)
Jan 13, 2006	30.45	30.74	30.31	30.52	1,659,326	+0.13(+0.42%)
Jan 12, 2006	30.39	30.54	30.27	30.39	2,464,826	-0.02(-0.05%)
Jan 11, 2006	30.11	30.67	30.11	30.40	2,578,744	-0.40(-1.31%)
Jan 10, 2006	30.79	30.89	30.39	30.81	2,852,545	-0.17(-0.55%)
Jan 09, 2006	31.35	31.55	30.91	30.98	1,651,002	-0.06(-0.18%)
Jan 06, 2006	30.67	31.06	30.32	31.03	1,898,094	+0.58(+1.90%)
Jan 05, 2006	30.31	30.67	29.99	30.45	1,671,500	-0.06(-0.18%)
Jan 04, 2006	29.98	30.55	29.78	30.51	2,574,272	+0.61(+2.05%)

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.