Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.50	37.95	37.42	37.75	10,900	+0.25(+0.67%)
Mar 30, 2006	36.90	37.50	36.90	37.50	7,900	+0.70(+1.90%)
Mar 29, 2006	36.00	36.80	36.00	36.80	4,300	+1.00(+2.79%)
Mar 28, 2006	36.05	36.35	35.80	35.80	5,800	-0.40(-1.10%)
Mar 27, 2006	36.40	36.40	36.20	36.20	1,900	-0.20(-0.55%)
Mar 24, 2006	36.30	36.60	36.30	36.40	3,400	+0.20(+0.55%)
Mar 23, 2006	36.70	36.70	36.20	36.20	5,000	-0.65(-1.76%)
Mar 22, 2006	37.25	37.27	36.85	36.85	3,600	-0.47(-1.26%)
Mar 21, 2006	38.04	38.05	37.32	37.32	7,200	-0.77(-2.02%)
Mar 20, 2006	37.60	38.09	37.60	38.09	10,200	+0.39(+1.03%)
Mar 17, 2006	38.00	38.00	37.70	37.70	29,200	-0.25(-0.66%)
Mar 16, 2006	37.87	38.10	37.87	37.95	1,700	+0.11(+0.29%)
Mar 15, 2006	37.45	38.25	37.45	37.84	9,700	+0.50(+1.34%)
Mar 14, 2006	37.22	37.34	37.10	37.34	8,400	-0.08(-0.21%)
Mar 13, 2006	37.82	37.90	37.40	37.42	4,000	-0.42(-1.11%)
Mar 10, 2006	37.60	37.93	37.40	37.84	10,200	+0.54(+1.45%)
Mar 09, 2006	35.90	37.67	35.89	37.30	16,200	+1.50(+4.19%)
Mar 08, 2006	36.43	36.43	35.67	35.80	8,700	-0.40(-1.10%)
Mar 07, 2006	36.10	36.75	36.10	36.20	17,000	-1.46(-3.88%)
Mar 06, 2006	37.72	37.84	37.65	37.66	10,300	-0.29(-0.76%)
Mar 03, 2006	37.66	38.04	37.61	37.95	21,300	+0.25(+0.66%)
Mar 02, 2006	37.87	37.87	37.65	37.70	8,600	-0.37(-0.97%)
Mar 01, 2006	38.00	38.09	37.70	38.07	30,200	+0.19(+0.50%)
Feb 28, 2006	38.15	38.15	37.66	37.88	9,600	-0.27(-0.71%)
Feb 27, 2006	38.25	38.40	38.10	38.15	5,100	+0.03(+0.08%)
Feb 24, 2006	37.75	38.95	37.49	38.12	42,700	+0.35(+0.93%)
Feb 23, 2006	37.95	38.15	37.66	37.77	8,600	-0.68(-1.77%)
Feb 22, 2006	37.55	39.40	37.54	38.45	45,800	+1.04(+2.78%)
Feb 21, 2006	37.61	37.64	37.40	37.41	12,200	-0.19(-0.51%)
Feb 17, 2006	38.03	38.05	37.60	37.60	3,200	-0.30(-0.79%)
Feb 16, 2006	37.91	37.95	37.75	37.90	21,900	+0.04(+0.11%)
Feb 15, 2006	37.95	37.96	37.85	37.86	4,900	-0.14(-0.37%)
Feb 14, 2006	37.94	38.02	37.88	38.00	9,400	+0.00(+0.00%)
Feb 13, 2006	38.45	38.55	38.00	38.00	17,100	-0.37(-0.96%)
Feb 10, 2006	38.33	38.40	38.24	38.37	32,500	-0.03(-0.08%)
Feb 09, 2006	38.45	38.49	38.25	38.40	15,000	-0.05(-0.13%)
Feb 08, 2006	38.20	38.45	38.20	38.45	7,800	+0.15(+0.39%)
Feb 07, 2006	38.65	38.65	38.13	38.30	4,800	-0.21(-0.55%)
Feb 06, 2006	38.79	38.79	38.30	38.51	16,500	-0.29(-0.75%)
Feb 03, 2006	39.05	39.05	38.30	38.80	16,900	-0.10(-0.26%)
Feb 02, 2006	38.15	38.95	38.15	38.90	30,700	+0.85(+2.23%)
Feb 01, 2006	38.42	38.50	37.79	38.05	16,800	-0.85(-2.19%)
Jan 31, 2006	37.45	38.93	37.40	38.90	36,600	+1.70(+4.57%)
Jan 30, 2006	36.18	37.24	36.18	37.20	9,600	+1.00(+2.76%)
Jan 27, 2006	36.07	36.40	36.07	36.20	3,400	+0.02(+0.06%)
Jan 26, 2006	36.17	36.25	35.93	36.18	4,600	+0.14(+0.39%)
Jan 25, 2006	35.70	36.35	35.70	36.04	6,600	+0.81(+2.30%)
Jan 24, 2006	35.10	35.27	34.75	35.23	5,000	+0.03(+0.09%)
Jan 23, 2006	35.13	35.43	35.00	35.20	9,900	-0.08(-0.23%)
Jan 20, 2006	36.58	36.58	35.28	35.28	7,600	-1.45(-3.95%)
Jan 19, 2006	36.70	36.85	36.25	36.73	19,300	-0.10(-0.27%)
Jan 18, 2006	35.20	36.85	35.15	36.83	16,400	+1.68(+4.78%)
Jan 17, 2006	34.83	35.20	34.65	35.15	2,700	+0.32(+0.92%)
Jan 13, 2006	34.75	35.00	34.65	34.83	6,400	+0.09(+0.26%)
Jan 12, 2006	34.60	34.74	34.50	34.74	2,100	+0.08(+0.23%)
Jan 11, 2006	34.88	34.95	34.65	34.66	3,200	-0.22(-0.63%)
Jan 10, 2006	34.55	34.95	34.55	34.88	7,500	+0.19(+0.55%)
Jan 09, 2006	34.17	35.07	34.17	34.69	10,200	+0.02(+0.06%)
Jan 06, 2006	35.00	35.00	34.64	34.67	6,400	-0.23(-0.66%)
Jan 05, 2006	34.55	35.50	34.55	34.90	36,800	+0.45(+1.31%)
Jan 04, 2006	33.87	34.45	33.87	34.45	3,000	+0.58(+1.71%)

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.