Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.28	34.30	33.65	34.02	1,544,132	-0.26(-0.77%)
Mar 30, 2006	34.49	34.70	33.99	34.28	1,069,669	-0.09(-0.26%)
Mar 29, 2006	34.42	34.71	34.05	34.37	1,442,920	+0.14(+0.40%)
Mar 28, 2006	34.07	34.95	33.85	34.23	3,317,127	+0.02(+0.06%)
Mar 27, 2006	32.67	34.25	32.57	34.21	2,845,248	+1.62(+4.98%)
Mar 24, 2006	32.67	32.96	32.49	32.59	1,425,116	+0.04(+0.13%)
Mar 23, 2006	32.37	32.82	32.12	32.55	1,527,397	-0.23(-0.70%)
Mar 22, 2006	31.65	33.09	31.54	32.78	1,895,248	+1.02(+3.21%)
Mar 21, 2006	31.65	32.15	31.28	31.76	1,404,767	+0.07(+0.22%)
Mar 20, 2006	31.35	31.92	31.19	31.69	845,173	+0.30(+0.97%)
Mar 17, 2006	31.57	31.63	30.82	31.38	1,662,753	-0.12(-0.37%)
Mar 16, 2006	32.01	32.22	31.46	31.50	753,003	-0.55(-1.73%)
Mar 15, 2006	31.80	32.15	31.58	32.06	822,696	+0.29(+0.92%)
Mar 14, 2006	30.86	31.85	30.77	31.76	963,524	+0.87(+2.80%)
Mar 13, 2006	30.94	31.32	30.87	30.90	653,796	-0.18(-0.58%)
Mar 10, 2006	30.44	31.29	30.15	31.08	984,532	+0.53(+1.75%)
Mar 09, 2006	30.64	31.16	30.43	30.54	855,088	+0.00(+0.00%)
Mar 08, 2006	30.57	30.82	29.89	30.54	1,615,569	-0.33(-1.06%)
Mar 07, 2006	30.79	31.11	30.66	30.87	738,136	-0.27(-0.87%)
Mar 06, 2006	31.37	31.42	30.73	31.14	879,878	-0.23(-0.73%)
Mar 03, 2006	31.40	32.12	31.11	31.37	990,848	-0.16(-0.51%)
Mar 02, 2006	31.72	31.92	31.35	31.53	1,182,492	-0.21(-0.68%)
Mar 01, 2006	31.26	31.99	31.05	31.74	1,717,186	+0.69(+2.21%)
Feb 28, 2006	31.43	31.45	30.71	31.06	1,341,892	-0.37(-1.17%)
Feb 27, 2006	30.84	31.79	30.66	31.43	1,481,581	+0.76(+2.46%)
Feb 24, 2006	30.59	30.84	30.37	30.67	924,344	+0.01(+0.02%)
Feb 23, 2006	30.47	30.84	30.07	30.66	1,621,852	+0.16(+0.52%)
Feb 22, 2006	29.62	30.57	29.42	30.50	1,504,133	+1.07(+3.63%)
Feb 21, 2006	29.83	29.85	29.14	29.44	1,501,528	-0.44(-1.48%)
Feb 17, 2006	29.62	30.00	29.43	29.88	1,105,211	+0.20(+0.68%)
Feb 16, 2006	29.77	30.00	29.26	29.68	1,735,495	-0.08(-0.28%)
Feb 15, 2006	29.45	30.07	29.10	29.76	1,753,857	+0.19(+0.63%)
Feb 14, 2006	28.83	29.71	28.31	29.57	1,781,033	+0.73(+2.55%)
Feb 13, 2006	29.16	29.18	28.68	28.84	810,939	-0.24(-0.81%)
Feb 10, 2006	29.03	29.15	28.33	29.08	1,273,941	+0.01(+0.05%)
Feb 09, 2006	29.19	30.02	28.90	29.06	1,993,213	-0.05(-0.17%)
Feb 08, 2006	29.22	29.31	27.72	29.11	2,101,782	+0.90(+3.19%)
Feb 07, 2006	28.15	28.83	28.06	28.21	1,837,252	+0.20(+0.72%)
Feb 06, 2006	27.59	28.19	27.27	28.01	1,024,330	+0.56(+2.04%)
Feb 03, 2006	27.43	27.72	26.78	27.45	885,772	-0.03(-0.10%)
Feb 02, 2006	27.41	27.81	27.36	27.48	896,184	-0.07(-0.25%)
Feb 01, 2006	27.82	28.13	27.48	27.54	1,187,169	-0.49(-1.75%)
Jan 31, 2006	27.93	28.17	27.42	28.04	1,039,145	+0.02(+0.07%)
Jan 30, 2006	28.17	28.61	27.95	28.02	1,237,160	-0.01(-0.02%)
Jan 27, 2006	27.97	28.21	27.66	28.02	1,325,733	+0.03(+0.12%)
Jan 26, 2006	27.25	27.99	27.02	27.99	1,806,767	+1.07(+3.96%)
Jan 25, 2006	27.17	27.35	26.86	26.92	1,225,109	-0.14(-0.51%)
Jan 24, 2006	25.64	27.09	25.60	27.06	1,484,125	+1.42(+5.54%)
Jan 23, 2006	25.64	25.83	25.12	25.64	833,043	+0.12(+0.46%)
Jan 20, 2006	26.14	26.53	25.43	25.52	1,811,745	-0.78(-2.98%)
Jan 19, 2006	25.52	26.32	25.50	26.30	1,422,340	+0.68(+2.65%)
Jan 18, 2006	25.18	25.86	24.81	25.62	1,351,963	+0.45(+1.79%)
Jan 17, 2006	25.33	25.33	24.71	25.17	1,246,464	-0.15(-0.57%)
Jan 13, 2006	25.33	25.71	25.24	25.32	668,424	+0.04(+0.16%)
Jan 12, 2006	25.20	25.55	25.05	25.28	563,538	-0.07(-0.27%)
Jan 11, 2006	25.54	25.74	25.20	25.35	956,947	-0.23(-0.89%)
Jan 10, 2006	25.70	25.73	25.30	25.58	1,260,430	-0.28(-1.10%)
Jan 09, 2006	25.46	25.99	25.29	25.86	1,424,416	-0.53(-2.00%)
Jan 06, 2006	26.46	26.87	26.09	26.39	966,431	-0.09(-0.34%)
Jan 05, 2006	26.30	26.52	25.85	26.48	917,054	+0.10(+0.39%)
Jan 04, 2006	25.99	26.72	25.84	26.37	1,138,992	+0.53(+2.04%)

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.