Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.03	33.03	32.46	32.86	10,996,764	-0.30(-0.90%)
Mar 30, 2006	33.41	33.65	32.98	33.15	12,270,541	-0.01(-0.02%)
Mar 29, 2006	32.79	33.53	32.65	33.16	19,821,866	+0.26(+0.79%)
Mar 28, 2006	32.98	33.44	32.87	32.90	15,108,110	+0.24(+0.74%)
Mar 27, 2006	32.38	32.84	32.14	32.66	11,034,608	+0.13(+0.39%)
Mar 24, 2006	32.43	32.92	32.32	32.53	10,621,599	+0.21(+0.66%)
Mar 23, 2006	31.93	32.61	31.88	32.32	16,048,569	+0.74(+2.33%)
Mar 22, 2006	31.38	32.20	31.30	31.58	16,999,762	+0.35(+1.11%)
Mar 21, 2006	31.05	32.02	30.92	31.24	12,642,430	+0.04(+0.14%)
Mar 20, 2006	31.56	32.01	30.96	31.19	14,861,396	-0.61(-1.92%)
Mar 17, 2006	32.42	32.43	31.73	31.80	14,055,939	-0.36(-1.13%)
Mar 16, 2006	31.66	32.37	31.53	32.16	19,388,298	+0.46(+1.46%)
Mar 15, 2006	30.89	31.77	30.86	31.70	21,094,188	+0.55(+1.76%)
Mar 14, 2006	30.81	31.37	30.31	31.15	21,237,558	+0.57(+1.85%)
Mar 13, 2006	29.57	30.66	29.57	30.59	18,051,388	+1.16(+3.94%)
Mar 10, 2006	29.24	29.73	28.88	29.43	13,924,940	+0.15(+0.53%)
Mar 09, 2006	29.81	29.98	29.21	29.27	13,978,249	-0.29(-0.99%)
Mar 08, 2006	28.86	30.01	28.83	29.56	21,196,076	+0.08(+0.28%)
Mar 07, 2006	30.12	30.28	28.96	29.48	17,360,554	-0.71(-2.35%)
Mar 06, 2006	30.86	30.89	30.11	30.19	10,940,180	-0.87(-2.81%)
Mar 03, 2006	30.89	31.43	30.78	31.06	13,317,981	-0.12(-0.37%)
Mar 02, 2006	30.35	31.30	30.23	31.18	17,884,182	+0.98(+3.26%)
Mar 01, 2006	29.76	30.39	29.73	30.20	13,411,318	+0.63(+2.14%)
Feb 28, 2006	30.48	30.09	29.41	29.56	18,277,724	-0.91(-2.99%)
Feb 27, 2006	30.61	30.64	30.24	30.48	10,867,039	-0.41(-1.32%)
Feb 24, 2006	31.03	31.19	30.65	30.88	17,011,770	+0.74(+2.44%)
Feb 23, 2006	29.84	30.63	29.27	30.15	16,592,576	+0.16(+0.55%)
Feb 22, 2006	30.23	30.36	29.78	29.98	15,295,510	-0.53(-1.75%)
Feb 21, 2006	30.77	31.25	30.37	30.52	22,134,350	+0.57(+1.89%)
Feb 17, 2006	29.97	30.23	29.64	29.95	21,906,378	+0.37(+1.25%)
Feb 16, 2006	28.40	29.60	28.25	29.58	30,183,106	+1.79(+6.43%)
Feb 15, 2006	27.76	28.31	27.63	27.79	31,283,492	+0.45(+1.65%)
Feb 14, 2006	26.99	27.59	26.38	27.34	29,800,846	-0.46(-1.66%)
Feb 13, 2006	27.97	28.52	27.72	27.81	26,099,052	-0.03(-0.12%)
Feb 10, 2006	29.15	29.15	27.29	27.84	59,349,704	-1.28(-4.40%)
Feb 09, 2006	31.38	31.38	29.02	29.12	27,922,840	-1.61(-5.24%)
Feb 08, 2006	31.33	31.43	30.01	30.73	24,721,568	-0.38(-1.24%)
Feb 07, 2006	32.29	32.29	30.98	31.11	18,943,996	-1.59(-4.86%)
Feb 06, 2006	32.84	33.22	32.29	32.70	13,237,745	+0.48(+1.48%)
Feb 03, 2006	32.26	32.65	31.60	32.22	17,751,910	+0.25(+0.77%)
Feb 02, 2006	32.70	32.98	31.63	31.98	22,105,240	-0.80(-2.45%)
Feb 01, 2006	34.31	34.51	32.43	32.78	22,159,276	-1.53(-4.47%)
Jan 31, 2006	34.13	35.01	33.42	34.31	25,180,608	-0.42(-1.22%)
Jan 30, 2006	33.53	34.76	33.33	34.74	20,679,178	+1.73(+5.25%)
Jan 27, 2006	32.97	33.33	32.54	33.01	14,091,053	+0.48(+1.47%)
Jan 26, 2006	32.32	32.57	31.14	32.53	21,139,492	+0.45(+1.39%)
Jan 25, 2006	33.58	33.61	31.67	32.08	22,167,282	-1.06(-3.20%)
Jan 24, 2006	33.32	33.70	32.88	33.14	14,333,582	-0.48(-1.42%)
Jan 23, 2006	32.99	33.68	32.59	33.62	14,991,121	+0.47(+1.41%)
Jan 20, 2006	33.38	33.99	32.99	33.15	21,050,158	+0.05(+0.17%)
Jan 19, 2006	32.70	33.31	32.35	33.10	21,297,598	+0.64(+1.96%)
Jan 18, 2006	33.14	33.25	31.65	32.46	20,087,138	-0.61(-1.84%)
Jan 17, 2006	33.09	33.20	32.55	33.07	19,290,596	+1.06(+3.31%)
Jan 13, 2006	31.36	32.13	31.36	32.01	11,323,532	+0.46(+1.46%)
Jan 12, 2006	31.74	32.44	31.35	31.55	19,725,438	+0.25(+0.79%)
Jan 11, 2006	31.27	31.67	30.26	31.30	21,124,026	+0.10(+0.32%)
Jan 10, 2006	30.99	32.04	30.89	31.20	20,488,866	+0.29(+0.92%)
Jan 09, 2006	31.05	31.10	30.56	30.92	13,933,674	+0.20(+0.64%)
Jan 06, 2006	30.75	31.02	30.44	30.72	18,916,886	+0.62(+2.04%)
Jan 05, 2006	30.12	30.31	29.41	30.10	16,945,362	-0.08(-0.25%)
Jan 04, 2006	29.46	30.30	29.43	30.18	16,831,466	+0.30(+1.01%)

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.