Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.04	33.04	32.47	32.87	10,993,078	-0.30(-0.90%)
Mar 30, 2006	33.42	33.66	32.99	33.16	12,266,427	-0.01(-0.02%)
Mar 29, 2006	32.80	33.54	32.66	33.17	19,815,222	+0.26(+0.79%)
Mar 28, 2006	32.99	33.46	32.88	32.91	15,103,046	+0.24(+0.74%)
Mar 27, 2006	32.39	32.85	32.15	32.67	11,030,909	+0.13(+0.39%)
Mar 24, 2006	32.44	32.93	32.33	32.54	10,618,039	+0.21(+0.66%)
Mar 23, 2006	31.94	32.63	31.89	32.33	16,043,189	+0.74(+2.33%)
Mar 22, 2006	31.39	32.21	31.31	31.59	16,994,064	+0.35(+1.11%)
Mar 21, 2006	31.06	32.03	30.93	31.25	12,638,192	+0.04(+0.14%)
Mar 20, 2006	31.57	32.02	30.97	31.20	14,856,415	-0.61(-1.92%)
Mar 17, 2006	32.43	32.44	31.74	31.81	14,051,227	-0.36(-1.13%)
Mar 16, 2006	31.67	32.38	31.54	32.17	19,381,800	+0.46(+1.46%)
Mar 15, 2006	30.90	31.78	30.87	31.71	21,087,116	+0.55(+1.76%)
Mar 14, 2006	30.82	31.38	30.32	31.16	21,230,440	+0.57(+1.85%)
Mar 13, 2006	29.58	30.67	29.58	30.60	18,045,336	+1.16(+3.94%)
Mar 10, 2006	29.25	29.74	28.89	29.44	13,920,273	+0.15(+0.53%)
Mar 09, 2006	29.82	29.99	29.22	29.28	13,973,564	-0.29(-0.99%)
Mar 08, 2006	28.86	30.02	28.84	29.57	21,188,970	+0.08(+0.28%)
Mar 07, 2006	30.13	30.29	28.97	29.49	17,354,734	-0.71(-2.35%)
Mar 06, 2006	30.87	30.90	30.12	30.20	10,936,513	-0.87(-2.81%)
Mar 03, 2006	30.90	31.44	30.79	31.08	13,313,517	-0.12(-0.37%)
Mar 02, 2006	30.36	31.31	30.24	31.19	17,878,188	+0.98(+3.26%)
Mar 01, 2006	29.77	30.40	29.74	30.21	13,406,822	+0.63(+2.14%)
Feb 28, 2006	30.49	30.10	29.41	29.57	18,271,596	-0.91(-2.99%)
Feb 27, 2006	30.62	30.65	30.25	30.49	10,863,396	-0.41(-1.32%)
Feb 24, 2006	31.04	31.20	30.66	30.89	17,006,068	+0.74(+2.44%)
Feb 23, 2006	29.85	30.64	29.28	30.16	16,587,014	+0.16(+0.55%)
Feb 22, 2006	30.24	30.37	29.79	29.99	15,290,383	-0.53(-1.75%)
Feb 21, 2006	30.78	31.26	30.38	30.53	22,126,932	+0.57(+1.89%)
Feb 17, 2006	29.98	30.24	29.65	29.96	21,899,034	+0.37(+1.24%)
Feb 16, 2006	28.41	29.61	28.26	29.59	30,172,988	+1.79(+6.43%)
Feb 15, 2006	27.77	28.32	27.64	27.80	31,273,006	+0.45(+1.65%)
Feb 14, 2006	27.00	27.60	26.39	27.35	29,790,856	-0.46(-1.66%)
Feb 13, 2006	27.98	28.53	27.73	27.81	26,090,304	-0.03(-0.12%)
Feb 10, 2006	29.16	29.16	27.30	27.85	59,329,808	-1.28(-4.40%)
Feb 09, 2006	31.39	31.39	29.03	29.13	27,913,480	-1.61(-5.24%)
Feb 08, 2006	31.34	31.44	30.02	30.74	24,713,282	-0.38(-1.24%)
Feb 07, 2006	32.30	32.30	30.99	31.12	18,937,646	-1.59(-4.86%)
Feb 06, 2006	32.85	33.24	32.30	32.71	13,233,308	+0.48(+1.48%)
Feb 03, 2006	32.27	32.66	31.61	32.24	17,745,960	+0.25(+0.77%)
Feb 02, 2006	32.71	32.99	31.64	31.99	22,097,830	-0.80(-2.45%)
Feb 01, 2006	34.32	34.52	32.44	32.79	22,151,848	-1.53(-4.47%)
Jan 31, 2006	34.14	35.02	33.43	34.32	25,172,168	-0.42(-1.22%)
Jan 30, 2006	33.54	34.78	33.35	34.75	20,672,246	+1.73(+5.25%)
Jan 27, 2006	32.98	33.34	32.55	33.02	14,086,330	+0.48(+1.47%)
Jan 26, 2006	32.33	32.58	31.15	32.54	21,132,406	+0.45(+1.39%)
Jan 25, 2006	33.59	33.62	31.68	32.09	22,159,852	-1.06(-3.20%)
Jan 24, 2006	33.33	33.71	32.89	33.15	14,328,778	-0.48(-1.42%)
Jan 23, 2006	33.00	33.69	32.60	33.63	14,986,096	+0.47(+1.41%)
Jan 20, 2006	33.39	34.00	33.01	33.16	21,043,102	+0.05(+0.17%)
Jan 19, 2006	32.71	33.32	32.36	33.11	21,290,460	+0.64(+1.96%)
Jan 18, 2006	33.15	33.26	31.66	32.47	20,080,404	-0.61(-1.84%)
Jan 17, 2006	33.10	33.21	32.57	33.08	19,284,130	+1.06(+3.31%)
Jan 13, 2006	31.37	32.14	31.37	32.02	11,319,736	+0.46(+1.46%)
Jan 12, 2006	31.75	32.46	31.36	31.56	19,718,826	+0.25(+0.79%)
Jan 11, 2006	31.28	31.69	30.27	31.31	21,116,946	+0.10(+0.32%)
Jan 10, 2006	31.00	32.05	30.90	31.21	20,481,998	+0.29(+0.92%)
Jan 09, 2006	31.06	31.11	30.57	30.93	13,929,003	+0.20(+0.64%)
Jan 06, 2006	30.76	31.03	30.45	30.73	18,910,546	+0.62(+2.04%)
Jan 05, 2006	30.13	30.32	29.41	30.11	16,939,682	-0.08(-0.25%)
Jan 04, 2006	29.47	30.31	29.44	30.19	16,825,824	+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.