Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.10	37.74	36.86	37.73	804,377	+0.62(+1.67%)
Mar 30, 2006	36.71	37.19	36.53	37.11	432,871	+0.57(+1.56%)
Mar 29, 2006	36.32	36.80	36.23	36.54	740,704	+0.31(+0.86%)
Mar 28, 2006	36.69	36.84	35.92	36.23	890,408	-0.24(-0.66%)
Mar 27, 2006	36.13	36.73	36.10	36.47	686,761	+0.34(+0.94%)
Mar 24, 2006	36.82	36.95	36.00	36.13	593,877	-0.69(-1.87%)
Mar 23, 2006	36.45	37.16	36.20	36.82	759,400	+0.19(+0.52%)
Mar 22, 2006	36.22	36.71	36.06	36.63	764,100	+0.24(+0.66%)
Mar 21, 2006	36.31	37.05	36.28	36.39	1,025,239	+0.08(+0.22%)
Mar 20, 2006	35.56	36.34	35.55	36.31	694,082	+0.60(+1.68%)
Mar 17, 2006	35.42	35.76	35.24	35.71	824,814	+0.29(+0.82%)
Mar 16, 2006	35.40	35.74	35.19	35.42	806,171	+0.21(+0.60%)
Mar 15, 2006	34.92	35.35	34.43	35.21	1,185,629	+0.14(+0.40%)
Mar 14, 2006	34.59	35.24	34.48	35.07	1,070,905	+0.31(+0.89%)
Mar 13, 2006	34.60	35.16	34.50	34.76	1,035,186	+0.27(+0.78%)
Mar 10, 2006	34.11	34.73	34.02	34.49	625,929	+0.36(+1.05%)
Mar 09, 2006	34.03	34.28	33.87	34.13	671,761	+0.06(+0.18%)
Mar 08, 2006	34.03	34.21	33.80	34.07	588,619	-0.15(-0.44%)
Mar 07, 2006	34.16	34.71	33.70	34.22	885,322	-0.16(-0.47%)
Mar 06, 2006	35.43	35.43	33.81	34.38	2,732,640	+0.83(+2.47%)
Mar 03, 2006	33.06	33.70	33.01	33.55	713,629	+0.25(+0.75%)
Mar 02, 2006	33.17	33.42	32.91	33.30	668,929	-0.03(-0.09%)
Mar 01, 2006	32.95	33.46	32.72	33.33	996,112	+0.49(+1.49%)
Feb 28, 2006	33.90	33.87	32.49	32.84	1,757,472	-1.06(-3.13%)
Feb 27, 2006	34.00	34.30	33.83	33.90	747,238	+0.10(+0.30%)
Feb 24, 2006	32.93	33.96	32.92	33.80	1,197,471	+0.82(+2.49%)
Feb 23, 2006	32.90	33.15	32.81	32.98	1,358,807	-0.03(-0.09%)
Feb 22, 2006	32.92	33.37	32.92	33.01	1,156,504	+0.09(+0.27%)
Feb 21, 2006	33.73	34.00	32.87	32.92	1,509,142	-0.95(-2.80%)
Feb 17, 2006	33.78	34.26	33.52	33.87	1,178,089	+0.12(+0.36%)
Feb 16, 2006	33.38	34.17	33.28	33.75	2,389,600	-0.76(-2.20%)
Feb 15, 2006	34.86	34.97	34.44	34.51	1,492,282	-0.35(-1.00%)
Feb 14, 2006	34.13	35.19	34.11	34.86	1,200,857	+0.48(+1.40%)
Feb 13, 2006	35.23	35.23	34.12	34.38	1,339,440	-0.72(-2.05%)
Feb 10, 2006	35.29	35.43	34.35	35.10	732,801	-0.36(-1.02%)
Feb 09, 2006	34.86	35.47	34.86	35.46	890,636	+0.54(+1.55%)
Feb 08, 2006	33.90	35.00	33.63	34.92	1,555,941	+1.10(+3.25%)
Feb 07, 2006	33.79	33.96	33.55	33.82	436,817	+0.03(+0.09%)
Feb 06, 2006	33.90	33.90	33.05	33.79	608,101	-0.11(-0.32%)
Feb 03, 2006	33.12	33.99	33.11	33.90	1,138,313	+0.78(+2.36%)
Feb 02, 2006	32.98	33.30	32.50	33.12	603,705	-0.03(-0.09%)
Feb 01, 2006	32.26	33.30	32.04	33.15	1,275,656	+0.66(+2.03%)
Jan 31, 2006	32.08	32.60	32.01	32.49	1,119,670	+0.38(+1.18%)
Jan 30, 2006	31.91	32.17	31.69	32.11	931,424	+0.11(+0.34%)
Jan 27, 2006	31.59	32.37	31.59	32.00	1,048,865	+0.41(+1.30%)
Jan 26, 2006	30.75	31.72	30.75	31.59	1,086,477	+0.97(+3.17%)
Jan 25, 2006	30.70	30.75	30.41	30.62	584,132	+0.06(+0.20%)
Jan 24, 2006	30.50	30.93	30.24	30.56	1,074,026	+0.07(+0.23%)
Jan 23, 2006	30.69	30.79	30.33	30.49	1,239,762	-0.12(-0.39%)
Jan 20, 2006	31.18	31.28	30.37	30.61	2,473,030	-0.68(-2.17%)
Jan 19, 2006	31.37	31.47	31.00	31.29	649,572	+0.15(+0.48%)
Jan 18, 2006	31.29	31.65	30.92	31.14	1,171,792	-0.28(-0.89%)
Jan 17, 2006	31.34	31.54	30.88	31.42	2,238,361	+0.16(+0.51%)
Jan 13, 2006	31.60	31.97	31.13	31.26	1,260,024	-0.34(-1.08%)
Jan 12, 2006	32.04	32.15	31.54	31.60	911,900	-0.46(-1.43%)
Jan 11, 2006	32.75	33.16	31.88	32.06	1,370,790	-0.65(-1.99%)
Jan 10, 2006	32.29	32.75	32.26	32.71	1,581,659	+0.30(+0.93%)
Jan 09, 2006	32.65	32.70	32.27	32.41	1,486,287	-0.40(-1.22%)
Jan 06, 2006	33.67	33.67	32.45	32.81	1,514,969	-0.58(-1.74%)
Jan 05, 2006	32.56	33.57	32.27	33.39	1,632,643	+0.96(+2.96%)
Jan 04, 2006	32.86	33.02	32.28	32.43	1,079,111	-0.53(-1.61%)

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.