Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	43.08	43.08	42.29	42.75	145,700	-0.23(-0.54%)
Mar 30, 2006	43.15	43.50	42.64	42.98	97,600	-0.22(-0.51%)
Mar 29, 2006	42.88	43.69	42.54	43.20	124,900	+0.42(+0.98%)
Mar 28, 2006	42.27	43.50	42.27	42.78	170,500	+0.53(+1.25%)
Mar 27, 2006	43.00	43.50	42.25	42.25	378,900	+1.64(+4.04%)
Mar 24, 2006	40.34	40.99	39.90	40.61	136,200	+0.17(+0.42%)
Mar 23, 2006	40.70	40.90	39.83	40.44	81,700	-0.31(-0.76%)
Mar 22, 2006	40.04	40.91	39.62	40.75	81,400	+0.71(+1.77%)
Mar 21, 2006	40.43	41.17	39.84	40.04	123,400	-0.49(-1.21%)
Mar 20, 2006	40.30	40.78	39.90	40.53	83,600	+0.13(+0.32%)
Mar 17, 2006	40.45	40.72	39.90	40.40	243,900	+0.14(+0.35%)
Mar 16, 2006	40.47	40.76	40.26	40.26	48,700	-0.31(-0.76%)
Mar 15, 2006	40.17	40.57	39.82	40.57	56,100	+0.40(+1.00%)
Mar 14, 2006	39.90	40.31	39.42	40.17	116,500	+0.14(+0.35%)
Mar 13, 2006	40.37	40.88	40.00	40.03	110,100	-0.09(-0.22%)
Mar 10, 2006	40.22	40.68	39.71	40.12	90,100	-0.20(-0.50%)
Mar 09, 2006	39.60	40.99	39.53	40.32	186,200	+0.76(+1.92%)
Mar 08, 2006	40.17	40.17	38.70	39.56	195,200	-0.76(-1.88%)
Mar 07, 2006	40.75	40.86	39.94	40.32	111,500	-0.61(-1.49%)
Mar 06, 2006	41.62	42.90	40.76	40.93	201,900	-1.64(-3.85%)
Mar 03, 2006	42.60	43.12	42.42	42.57	136,500	-0.09(-0.21%)
Mar 02, 2006	41.80	42.78	41.56	42.66	169,400	+0.67(+1.60%)
Mar 01, 2006	41.64	42.04	41.18	41.99	77,300	+0.35(+0.84%)
Feb 28, 2006	42.24	42.51	41.54	41.64	240,800	-0.60(-1.42%)
Feb 27, 2006	40.95	42.59	40.95	42.24	235,600	+1.98(+4.92%)
Feb 24, 2006	40.05	42.40	40.05	40.26	379,000	-2.88(-6.68%)
Feb 23, 2006	43.20	43.98	43.00	43.14	102,800	-0.29(-0.67%)
Feb 22, 2006	43.08	44.00	42.92	43.43	121,000	+0.27(+0.63%)
Feb 21, 2006	42.81	43.61	42.55	43.16	161,400	-0.19(-0.44%)
Feb 17, 2006	42.59	43.75	41.53	43.35	202,900	+0.87(+2.05%)
Feb 16, 2006	42.02	42.50	42.02	42.48	134,800	+0.48(+1.14%)
Feb 15, 2006	41.45	42.18	41.20	42.00	104,700	+0.50(+1.20%)
Feb 14, 2006	41.30	41.52	41.06	41.50	154,800	+0.25(+0.61%)
Feb 13, 2006	41.33	41.34	40.85	41.25	70,200	-0.15(-0.36%)
Feb 10, 2006	40.80	41.50	39.94	41.40	169,100	+0.47(+1.15%)
Feb 09, 2006	41.49	41.51	40.88	40.93	138,600	-0.56(-1.35%)
Feb 08, 2006	41.73	41.73	41.00	41.49	102,100	-0.14(-0.34%)
Feb 07, 2006	42.57	42.79	41.61	41.63	118,900	-0.94(-2.21%)
Feb 06, 2006	42.35	42.57	41.55	42.57	114,500	+0.17(+0.40%)
Feb 03, 2006	42.34	42.45	41.77	42.40	123,300	-0.09(-0.21%)
Feb 02, 2006	41.85	42.78	41.75	42.49	177,200	+0.61(+1.46%)
Feb 01, 2006	41.37	42.21	41.09	41.88	146,300	+0.51(+1.23%)
Jan 31, 2006	40.94	41.79	40.65	41.37	190,100	+0.28(+0.68%)
Jan 30, 2006	40.75	41.25	40.75	41.09	208,100	+0.36(+0.88%)
Jan 27, 2006	40.55	40.89	40.41	40.73	156,500	+0.18(+0.44%)
Jan 26, 2006	40.61	41.00	40.14	40.55	260,900	+0.01(+0.02%)
Jan 25, 2006	40.60	40.62	40.25	40.54	99,200	-0.07(-0.17%)
Jan 24, 2006	39.86	40.62	39.73	40.61	87,400	+0.78(+1.96%)
Jan 23, 2006	39.10	39.89	39.09	39.83	143,700	+0.62(+1.58%)
Jan 20, 2006	40.20	40.20	39.16	39.21	129,100	-0.74(-1.85%)
Jan 19, 2006	39.45	40.40	39.24	39.95	172,900	+0.57(+1.45%)
Jan 18, 2006	39.05	39.44	38.78	39.38	135,800	+0.53(+1.36%)
Jan 17, 2006	39.10	39.15	38.49	38.85	206,900	-0.31(-0.79%)
Jan 13, 2006	38.50	39.16	38.47	39.16	144,500	+0.48(+1.24%)
Jan 12, 2006	39.09	39.19	38.45	38.68	99,700	-0.32(-0.82%)
Jan 11, 2006	38.66	39.13	38.40	39.00	121,400	+0.20(+0.52%)
Jan 10, 2006	38.27	38.99	38.04	38.80	255,200	+0.53(+1.38%)
Jan 09, 2006	38.23	38.45	38.14	38.27	237,000	-0.08(-0.21%)
Jan 06, 2006	38.40	38.55	38.21	38.35	126,000	+0.05(+0.13%)
Jan 05, 2006	38.40	38.57	38.14	38.30	121,200	-0.05(-0.13%)
Jan 04, 2006	37.55	38.37	37.36	38.35	150,100	+0.75(+1.99%)

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.