Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.67	37.70	36.56	37.08	2,116,000	+0.41(+1.10%)
Mar 30, 2006	36.09	36.80	35.97	36.67	735,200	+0.58(+1.62%)
Mar 29, 2006	35.85	36.61	35.70	36.09	957,300	+0.16(+0.45%)
Mar 28, 2006	36.06	36.31	35.60	35.93	837,100	+0.05(+0.14%)
Mar 27, 2006	35.45	36.16	35.00	35.88	723,900	+0.13(+0.36%)
Mar 24, 2006	36.15	36.27	35.61	35.75	1,063,500	-0.40(-1.11%)
Mar 23, 2006	35.00	36.23	34.80	36.15	2,600,800	+1.57(+4.56%)
Mar 22, 2006	32.70	34.58	32.70	34.58	2,994,000	+1.88(+5.73%)
Mar 21, 2006	32.29	33.34	32.27	32.70	1,996,300	+0.41(+1.27%)
Mar 20, 2006	32.62	32.74	32.06	32.29	1,095,900	-0.40(-1.21%)
Mar 17, 2006	32.91	33.00	32.60	32.69	578,200	-0.22(-0.67%)
Mar 16, 2006	32.28	33.19	32.13	32.91	818,000	+0.66(+2.03%)
Mar 15, 2006	32.49	32.58	32.10	32.25	1,025,900	-0.28(-0.86%)
Mar 14, 2006	32.09	32.70	32.09	32.53	950,200	+0.44(+1.36%)
Mar 13, 2006	31.68	32.25	31.39	32.09	1,096,600	+0.42(+1.33%)
Mar 10, 2006	31.93	32.17	31.36	31.68	1,465,000	-0.31(-0.97%)
Mar 09, 2006	32.30	32.49	31.75	31.98	1,304,800	+0.09(+0.27%)
Mar 08, 2006	31.75	32.09	30.80	31.90	2,291,600	-0.08(-0.23%)
Mar 07, 2006	32.81	32.81	31.45	31.98	1,880,900	-0.84(-2.56%)
Mar 06, 2006	33.18	33.18	32.45	32.81	1,146,500	-0.60(-1.80%)
Mar 03, 2006	32.92	33.50	32.85	33.41	1,064,000	+0.37(+1.10%)
Mar 02, 2006	32.60	33.23	32.30	33.05	949,800	+0.45(+1.38%)
Mar 01, 2006	31.97	32.74	31.93	32.60	931,800	+0.59(+1.84%)
Feb 28, 2006	32.02	32.33	31.70	32.01	1,305,900	-0.01(-0.03%)
Feb 27, 2006	32.66	32.66	31.89	32.02	1,415,900	-0.76(-2.33%)
Feb 24, 2006	32.66	32.94	32.31	32.78	1,193,300	+0.62(+1.94%)
Feb 23, 2006	31.88	32.82	31.87	32.16	1,295,900	+0.28(+0.89%)
Feb 22, 2006	31.93	32.19	31.64	31.88	806,900	-0.58(-1.77%)
Feb 21, 2006	32.12	32.55	31.93	32.45	1,952,500	+0.89(+2.80%)
Feb 17, 2006	31.50	31.95	31.40	31.57	1,156,700	+0.34(+1.09%)
Feb 16, 2006	30.40	31.38	30.27	31.23	1,416,700	+0.99(+3.27%)
Feb 15, 2006	31.00	31.29	30.00	30.23	1,578,100	-0.34(-1.11%)
Feb 14, 2006	30.41	30.84	30.18	30.57	2,066,000	-0.18(-0.57%)
Feb 13, 2006	32.00	32.30	30.59	30.75	1,640,300	-1.44(-4.47%)
Feb 10, 2006	32.00	32.45	31.30	32.19	2,133,100	+0.01(+0.03%)
Feb 09, 2006	33.12	33.62	32.03	32.18	2,302,500	-0.71(-2.16%)
Feb 08, 2006	32.98	33.10	31.70	32.89	2,992,900	-0.06(-0.18%)
Feb 07, 2006	35.22	35.22	32.83	32.95	2,473,700	-2.46(-6.96%)
Feb 06, 2006	34.88	35.69	34.85	35.41	1,781,400	+0.88(+2.56%)
Feb 03, 2006	35.70	35.70	34.52	34.53	2,774,200	-0.71(-2.01%)
Feb 02, 2006	35.98	36.80	35.09	35.24	1,796,600	-0.74(-2.06%)
Feb 01, 2006	36.55	36.99	35.85	35.98	1,438,900	-0.47(-1.29%)
Jan 31, 2006	36.23	36.69	36.02	36.45	1,689,700	+0.10(+0.28%)
Jan 30, 2006	36.33	37.03	36.10	36.35	1,373,900	+0.28(+0.78%)
Jan 27, 2006	35.76	36.45	35.52	36.07	1,432,600	+0.21(+0.59%)
Jan 26, 2006	35.75	36.56	34.88	35.86	2,498,400	-0.22(-0.60%)
Jan 25, 2006	37.12	37.20	35.70	36.08	1,489,800	-0.65(-1.77%)
Jan 24, 2006	35.63	37.46	35.63	36.73	2,176,800	+1.23(+3.48%)
Jan 23, 2006	35.92	36.02	35.40	35.49	901,300	-0.43(-1.20%)
Jan 20, 2006	36.65	36.90	35.43	35.92	1,361,300	-0.57(-1.56%)
Jan 19, 2006	35.88	36.88	35.84	36.49	1,156,500	+0.57(+1.59%)
Jan 18, 2006	36.15	36.37	35.09	35.92	1,062,300	-0.55(-1.52%)
Jan 17, 2006	37.12	37.23	36.16	36.48	1,425,500	+0.07(+0.19%)
Jan 13, 2006	35.52	36.59	35.45	36.41	1,164,600	+0.70(+1.97%)
Jan 12, 2006	35.58	36.71	35.45	35.70	1,916,700	+0.40(+1.13%)
Jan 11, 2006	34.55	35.44	34.17	35.30	1,539,000	+0.81(+2.36%)
Jan 10, 2006	33.62	34.61	33.39	34.48	1,815,800	+0.78(+2.33%)
Jan 09, 2006	34.51	34.52	33.51	33.70	1,149,000	-0.81(-2.35%)
Jan 06, 2006	34.51	34.92	34.27	34.51	920,100	+0.50(+1.47%)
Jan 05, 2006	34.45	34.55	33.16	34.01	1,630,300	-0.58(-1.68%)
Jan 04, 2006	33.60	34.63	33.36	34.59	1,006,000	+0.72(+2.13%)

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.