Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.26	34.28	33.63	34.00	1,544,952	-0.26(-0.77%)
Mar 30, 2006	34.47	34.68	33.97	34.26	1,070,237	-0.09(-0.26%)
Mar 29, 2006	34.40	34.69	34.03	34.35	1,443,686	+0.14(+0.40%)
Mar 28, 2006	34.05	34.93	33.83	34.21	3,318,888	+0.02(+0.06%)
Mar 27, 2006	32.65	34.23	32.55	34.19	2,846,759	+1.62(+4.98%)
Mar 24, 2006	32.65	32.94	32.47	32.57	1,425,873	+0.04(+0.13%)
Mar 23, 2006	32.36	32.80	32.11	32.53	1,528,208	-0.23(-0.70%)
Mar 22, 2006	31.63	33.07	31.52	32.76	1,896,255	+1.02(+3.21%)
Mar 21, 2006	31.64	32.14	31.26	31.74	1,405,513	+0.07(+0.22%)
Mar 20, 2006	31.33	31.90	31.17	31.67	845,621	+0.30(+0.97%)
Mar 17, 2006	31.55	31.61	30.81	31.37	1,663,636	-0.12(-0.37%)
Mar 16, 2006	31.99	32.20	31.44	31.48	753,403	-0.55(-1.73%)
Mar 15, 2006	31.78	32.14	31.57	32.04	823,133	+0.29(+0.92%)
Mar 14, 2006	30.85	31.83	30.76	31.75	964,036	+0.87(+2.80%)
Mar 13, 2006	30.92	31.30	30.85	30.88	654,143	-0.18(-0.58%)
Mar 10, 2006	30.42	31.28	30.13	31.06	985,055	+0.53(+1.75%)
Mar 09, 2006	30.62	31.15	30.42	30.53	855,542	+0.00(+0.00%)
Mar 08, 2006	30.56	30.81	29.87	30.53	1,616,427	-0.33(-1.05%)
Mar 07, 2006	30.78	31.10	30.65	30.85	738,528	-0.27(-0.87%)
Mar 06, 2006	31.35	31.40	30.72	31.12	880,345	-0.23(-0.73%)
Mar 03, 2006	31.38	32.11	31.10	31.35	991,374	-0.16(-0.51%)
Mar 02, 2006	31.71	31.91	31.33	31.51	1,183,120	-0.21(-0.68%)
Mar 01, 2006	31.24	31.97	31.03	31.73	1,718,098	+0.69(+2.21%)
Feb 28, 2006	31.41	31.43	30.69	31.04	1,342,604	-0.37(-1.17%)
Feb 27, 2006	30.82	31.77	30.65	31.41	1,482,368	+0.75(+2.46%)
Feb 24, 2006	30.57	30.82	30.36	30.65	924,834	+0.01(+0.02%)
Feb 23, 2006	30.45	30.83	30.05	30.65	1,622,714	+0.16(+0.52%)
Feb 22, 2006	29.61	30.55	29.40	30.49	1,504,931	+1.07(+3.63%)
Feb 21, 2006	29.82	29.84	29.12	29.42	1,502,325	-0.44(-1.48%)
Feb 17, 2006	29.61	29.99	29.41	29.86	1,105,798	+0.20(+0.68%)
Feb 16, 2006	29.75	29.98	29.24	29.66	1,736,417	-0.08(-0.28%)
Feb 15, 2006	29.43	30.06	29.09	29.75	1,754,789	+0.19(+0.63%)
Feb 14, 2006	28.81	29.70	28.30	29.56	1,781,979	+0.73(+2.55%)
Feb 13, 2006	29.14	29.16	28.67	28.82	811,370	-0.24(-0.81%)
Feb 10, 2006	29.02	29.13	28.31	29.06	1,274,617	+0.01(+0.05%)
Feb 09, 2006	29.17	30.00	28.88	29.05	1,994,272	-0.05(-0.17%)
Feb 08, 2006	29.21	29.30	27.70	29.10	2,102,898	+0.90(+3.19%)
Feb 07, 2006	28.14	28.81	28.05	28.19	1,838,228	+0.20(+0.72%)
Feb 06, 2006	27.57	28.17	27.26	27.99	1,024,874	+0.56(+2.04%)
Feb 03, 2006	27.41	27.71	26.76	27.43	886,242	-0.03(-0.10%)
Feb 02, 2006	27.40	27.79	27.34	27.46	896,660	-0.07(-0.25%)
Feb 01, 2006	27.80	28.12	27.47	27.53	1,187,799	-0.49(-1.75%)
Jan 31, 2006	27.92	28.15	27.41	28.02	1,039,697	+0.02(+0.07%)
Jan 30, 2006	28.15	28.60	27.94	28.00	1,237,817	-0.01(-0.02%)
Jan 27, 2006	27.95	28.19	27.65	28.01	1,326,437	+0.03(+0.12%)
Jan 26, 2006	27.24	27.98	27.01	27.97	1,807,726	+1.07(+3.96%)
Jan 25, 2006	27.16	27.34	26.84	26.91	1,225,759	-0.14(-0.51%)
Jan 24, 2006	25.63	27.07	25.58	27.05	1,484,913	+1.42(+5.54%)
Jan 23, 2006	25.63	25.81	25.11	25.63	833,486	+0.12(+0.46%)
Jan 20, 2006	26.13	26.52	25.42	25.51	1,812,707	-0.78(-2.98%)
Jan 19, 2006	25.51	26.31	25.49	26.29	1,423,095	+0.68(+2.65%)
Jan 18, 2006	25.17	25.85	24.79	25.61	1,352,681	+0.45(+1.79%)
Jan 17, 2006	25.31	25.31	24.70	25.16	1,247,126	-0.15(-0.57%)
Jan 13, 2006	25.31	25.69	25.23	25.31	668,779	+0.04(+0.16%)
Jan 12, 2006	25.18	25.54	25.04	25.27	563,837	-0.07(-0.27%)
Jan 11, 2006	25.52	25.73	25.19	25.33	957,455	-0.23(-0.89%)
Jan 10, 2006	25.69	25.72	25.29	25.56	1,261,100	-0.28(-1.10%)
Jan 09, 2006	25.45	25.97	25.28	25.85	1,425,173	-0.53(-2.00%)
Jan 06, 2006	26.44	26.86	26.08	26.37	966,944	-0.09(-0.34%)
Jan 05, 2006	26.29	26.50	25.84	26.46	917,541	+0.10(+0.39%)
Jan 04, 2006	25.97	26.71	25.83	26.36	1,139,597	+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.