Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.35	38.50	37.40	37.75	128,800	-0.35(-0.92%)
Mar 30, 2006	38.50	38.60	37.80	38.10	64,400	-0.22(-0.57%)
Mar 29, 2006	38.33	38.46	37.83	38.32	81,700	-0.26(-0.67%)
Mar 28, 2006	38.90	39.00	38.45	38.58	96,400	-0.07(-0.18%)
Mar 27, 2006	39.51	39.51	38.15	38.65	88,600	-0.85(-2.15%)
Mar 24, 2006	38.92	39.65	38.92	39.50	127,300	+0.83(+2.15%)
Mar 23, 2006	39.02	39.02	38.40	38.67	45,500	-0.35(-0.90%)
Mar 22, 2006	38.61	39.20	38.55	39.02	141,500	+0.41(+1.06%)
Mar 21, 2006	37.05	39.50	37.00	38.61	114,300	+1.40(+3.76%)
Mar 20, 2006	37.05	37.45	36.81	37.21	107,600	+0.21(+0.57%)
Mar 17, 2006	37.64	37.64	36.82	37.00	190,500	-0.64(-1.70%)
Mar 16, 2006	35.30	37.95	35.30	37.64	118,300	+2.59(+7.39%)
Mar 15, 2006	33.12	35.74	33.12	35.05	275,600	+2.09(+6.34%)
Mar 14, 2006	32.68	33.19	32.65	32.96	126,900	+0.08(+0.24%)
Mar 13, 2006	33.00	33.10	32.70	32.88	22,400	-0.22(-0.66%)
Mar 10, 2006	33.11	33.60	33.00	33.10	32,000	-0.11(-0.33%)
Mar 09, 2006	33.53	33.60	33.14	33.21	28,700	-0.22(-0.66%)
Mar 08, 2006	33.38	33.60	33.18	33.43	8,300	-0.05(-0.15%)
Mar 07, 2006	33.86	33.98	33.30	33.48	16,700	-0.38(-1.12%)
Mar 06, 2006	33.35	33.89	33.20	33.86	25,100	+0.36(+1.07%)
Mar 03, 2006	33.63	33.75	33.50	33.50	85,300	-0.13(-0.39%)
Mar 02, 2006	33.50	33.63	33.35	33.63	62,400	+0.13(+0.39%)
Mar 01, 2006	33.11	33.50	33.10	33.50	31,200	+0.39(+1.18%)
Feb 28, 2006	33.18	33.26	33.09	33.11	12,200	-0.07(-0.21%)
Feb 27, 2006	32.65	33.27	32.58	33.18	41,400	+0.44(+1.34%)
Feb 24, 2006	32.50	32.80	32.25	32.74	19,500	+0.04(+0.12%)
Feb 23, 2006	32.55	32.88	32.45	32.70	55,300	+0.15(+0.46%)
Feb 22, 2006	32.00	32.60	31.95	32.55	45,700	+0.57(+1.78%)
Feb 21, 2006	31.85	32.13	31.85	31.98	26,200	+0.13(+0.41%)
Feb 17, 2006	31.94	32.25	31.80	31.85	45,200	+0.01(+0.03%)
Feb 16, 2006	31.90	31.95	31.79	31.84	40,400	+0.04(+0.13%)
Feb 15, 2006	31.94	31.95	31.40	31.80	106,900	-0.15(-0.47%)
Feb 14, 2006	31.64	31.95	31.64	31.95	39,200	+0.39(+1.24%)
Feb 13, 2006	31.70	31.80	31.21	31.56	84,600	+0.07(+0.22%)
Feb 10, 2006	31.29	31.56	31.10	31.49	37,600	+0.10(+0.32%)
Feb 09, 2006	31.49	31.70	31.33	31.39	74,300	+0.40(+1.29%)
Feb 08, 2006	31.59	31.65	30.77	30.99	60,000	-0.60(-1.90%)
Feb 07, 2006	32.80	32.80	31.50	31.59	76,700	-1.21(-3.69%)
Feb 06, 2006	33.20	33.21	32.65	32.80	33,700	-0.65(-1.94%)
Feb 03, 2006	33.50	33.65	33.31	33.45	16,500	-0.20(-0.59%)
Feb 02, 2006	34.00	34.00	33.50	33.65	33,600	-0.35(-1.03%)
Feb 01, 2006	33.70	34.01	33.60	34.00	50,700	+0.25(+0.74%)
Jan 31, 2006	33.85	33.95	33.50	33.75	64,300	-0.21(-0.62%)
Jan 30, 2006	34.00	34.00	33.90	33.96	35,700	-0.03(-0.09%)
Jan 27, 2006	33.90	34.00	33.87	33.99	33,400	-0.01(-0.03%)
Jan 26, 2006	33.85	34.00	33.78	34.00	153,700	+0.22(+0.65%)
Jan 25, 2006	33.60	34.00	33.60	33.78	42,200	-0.22(-0.65%)
Jan 24, 2006	34.00	34.00	33.80	34.00	69,000	+0.00(+0.00%)
Jan 23, 2006	34.02	34.05	33.90	34.00	52,600	-0.02(-0.06%)
Jan 20, 2006	34.50	34.54	34.00	34.02	50,200	-0.48(-1.39%)
Jan 19, 2006	33.05	34.85	32.90	34.50	150,700	+1.70(+5.18%)
Jan 18, 2006	32.00	32.80	32.00	32.80	56,800	+0.80(+2.50%)
Jan 17, 2006	32.04	32.25	31.80	32.00	150,200	-0.04(-0.12%)
Jan 13, 2006	31.65	32.45	31.65	32.04	98,100	+0.39(+1.23%)
Jan 12, 2006	31.87	32.10	31.60	31.65	49,800	+0.03(+0.09%)
Jan 11, 2006	30.75	31.62	30.55	31.62	75,200	+0.87(+2.83%)
Jan 10, 2006	30.09	30.75	30.00	30.75	91,400	+0.42(+1.38%)
Jan 09, 2006	29.50	30.33	29.50	30.33	67,600	+0.92(+3.13%)
Jan 06, 2006	29.46	29.70	29.30	29.41	29,400	+0.05(+0.17%)
Jan 05, 2006	29.90	29.90	29.30	29.36	54,500	-0.45(-1.51%)
Jan 04, 2006	29.90	29.98	29.52	29.81	344,000	-0.96(-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.