Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.25	35.35	35.03	35.34	164,188	+0.20(+0.58%)
Mar 30, 2006	35.57	35.57	34.71	35.13	174,603	-0.43(-1.22%)
Mar 29, 2006	35.33	35.65	34.87	35.57	251,796	+0.90(+2.59%)
Mar 28, 2006	35.29	35.29	34.53	34.67	168,231	-0.57(-1.62%)
Mar 27, 2006	35.27	35.61	34.87	35.24	292,965	+0.01(+0.02%)
Mar 24, 2006	34.07	35.33	34.07	35.23	692,531	+1.78(+5.32%)
Mar 23, 2006	33.37	33.46	32.96	33.45	346,878	+0.20(+0.59%)
Mar 22, 2006	32.64	33.34	32.59	33.26	188,571	+0.61(+1.87%)
Mar 21, 2006	33.55	33.76	32.58	32.65	156,346	-0.99(-2.94%)
Mar 20, 2006	33.34	33.78	33.22	33.63	199,599	+0.21(+0.63%)
Mar 17, 2006	33.58	33.58	33.22	33.42	419,783	-0.08(-0.24%)
Mar 16, 2006	33.10	33.68	33.06	33.50	177,911	+0.24(+0.74%)
Mar 15, 2006	33.42	33.50	33.04	33.26	269,930	-0.12(-0.37%)
Mar 14, 2006	33.27	34.00	33.27	33.38	511,189	+0.61(+1.87%)
Mar 13, 2006	32.34	33.08	32.33	32.77	379,348	+0.76(+2.37%)
Mar 10, 2006	31.19	32.20	31.19	32.01	314,653	+0.94(+3.02%)
Mar 09, 2006	31.14	31.34	31.02	31.07	99,248	-0.11(-0.37%)
Mar 08, 2006	31.23	31.50	30.76	31.18	135,639	-0.04(-0.13%)
Mar 07, 2006	30.97	31.32	30.74	31.23	174,358	+0.11(+0.34%)
Mar 06, 2006	30.84	31.58	30.84	31.12	183,915	-0.50(-1.57%)
Mar 03, 2006	31.71	31.91	31.51	31.62	233,171	-0.24(-0.77%)
Mar 02, 2006	31.94	32.08	31.49	31.86	208,176	-0.16(-0.51%)
Mar 01, 2006	32.03	32.25	31.75	32.03	376,898	+0.12(+0.38%)
Feb 28, 2006	33.18	33.18	31.89	31.90	307,791	-1.27(-3.84%)
Feb 27, 2006	33.21	33.49	33.12	33.18	125,224	+0.11(+0.32%)
Feb 24, 2006	32.29	33.22	32.16	33.07	248,365	+0.78(+2.40%)
Feb 23, 2006	32.52	32.56	32.03	32.29	105,129	-0.23(-0.70%)
Feb 22, 2006	32.07	32.56	31.99	32.52	91,896	+0.46(+1.43%)
Feb 21, 2006	32.36	32.65	31.77	32.07	130,125	-0.24(-0.76%)
Feb 17, 2006	32.44	32.51	32.25	32.31	84,544	-0.05(-0.15%)
Feb 16, 2006	32.25	32.49	32.16	32.36	149,975	+0.31(+0.97%)
Feb 15, 2006	31.67	32.16	31.50	32.05	158,919	+0.30(+0.95%)
Feb 14, 2006	31.40	32.09	31.24	31.75	134,413	+0.30(+0.96%)
Feb 13, 2006	31.58	31.60	31.00	31.45	122,283	-0.13(-0.41%)
Feb 10, 2006	31.50	31.83	30.77	31.58	123,263	+0.10(+0.31%)
Feb 09, 2006	31.34	31.95	31.29	31.48	154,998	+0.25(+0.81%)
Feb 08, 2006	31.26	31.38	31.18	31.23	188,571	+0.02(+0.05%)
Feb 07, 2006	31.76	32.19	31.18	31.21	254,614	-0.55(-1.72%)
Feb 06, 2006	31.34	31.82	31.11	31.76	245,914	+0.48(+1.54%)
Feb 03, 2006	31.34	31.63	31.10	31.27	130,125	-0.26(-0.83%)
Feb 02, 2006	31.85	31.91	31.41	31.54	224,227	-0.27(-0.85%)
Feb 01, 2006	31.95	31.95	31.55	31.80	287,574	+0.23(+0.72%)
Jan 31, 2006	31.09	31.80	31.03	31.58	439,265	+0.48(+1.55%)
Jan 30, 2006	30.73	31.36	30.71	31.09	588,627	+0.24(+0.79%)
Jan 27, 2006	33.24	32.51	30.62	30.85	844,467	-2.38(-7.17%)
Jan 26, 2006	32.44	33.30	32.32	33.23	311,835	+1.16(+3.61%)
Jan 25, 2006	32.32	32.63	31.92	32.07	169,334	-0.23(-0.71%)
Jan 24, 2006	32.20	32.59	32.12	32.30	137,109	+0.27(+0.84%)
Jan 23, 2006	31.86	32.22	31.54	32.03	134,291	+0.16(+0.51%)
Jan 20, 2006	32.65	32.76	31.67	31.87	112,358	-0.86(-2.62%)
Jan 19, 2006	32.65	32.84	32.40	32.73	86,382	+0.17(+0.53%)
Jan 18, 2006	31.99	32.65	31.99	32.56	140,050	+0.40(+1.24%)
Jan 17, 2006	32.48	32.48	31.89	32.16	132,575	-0.46(-1.40%)
Jan 13, 2006	32.57	32.91	32.36	32.61	154,753	+0.05(+0.15%)
Jan 12, 2006	32.40	32.96	32.12	32.56	160,267	+0.16(+0.50%)
Jan 11, 2006	32.67	32.87	32.24	32.40	152,303	-0.27(-0.82%)
Jan 10, 2006	31.91	32.67	31.91	32.67	148,137	+0.41(+1.26%)
Jan 09, 2006	31.60	32.34	31.56	32.26	236,725	+0.75(+2.38%)
Jan 06, 2006	30.96	31.60	30.87	31.51	197,883	+0.69(+2.22%)
Jan 05, 2006	30.83	31.07	30.68	30.83	188,449	-0.02(-0.08%)
Jan 04, 2006	30.90	31.22	30.74	30.85	135,884	-0.04(-0.13%)

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.