Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	36.92	36.98	36.44	36.75	1,641,748	-0.09(-0.25%)
Mar 30, 2006	36.80	37.02	36.70	36.84	1,097,469	-0.03(-0.08%)
Mar 29, 2006	36.99	37.01	36.39	36.87	2,054,560	-0.05(-0.13%)
Mar 28, 2006	36.99	37.52	36.88	36.92	1,419,697	-0.22(-0.60%)
Mar 27, 2006	37.30	37.30	36.82	37.14	1,256,641	-0.08(-0.23%)
Mar 24, 2006	37.16	37.31	36.87	37.23	775,883	+0.13(+0.36%)
Mar 23, 2006	37.34	37.34	36.79	37.09	916,859	-0.22(-0.60%)
Mar 22, 2006	37.30	37.44	36.96	37.32	805,716	-0.02(-0.06%)
Mar 21, 2006	37.45	37.67	37.25	37.34	1,120,632	-0.01(-0.04%)
Mar 20, 2006	37.59	37.59	37.12	37.35	783,954	-0.09(-0.24%)
Mar 17, 2006	37.50	37.53	37.24	37.44	1,552,465	+0.24(+0.64%)
Mar 16, 2006	37.52	37.65	37.17	37.20	1,042,896	-0.19(-0.51%)
Mar 15, 2006	37.59	37.69	37.12	37.39	801,817	-0.27(-0.71%)
Mar 14, 2006	37.20	37.79	36.85	37.66	1,320,483	+0.38(+1.03%)
Mar 13, 2006	37.19	37.69	37.10	37.27	562,574	+0.06(+0.15%)
Mar 10, 2006	36.86	37.76	36.82	37.22	1,473,573	+0.43(+1.16%)
Mar 09, 2006	37.10	37.35	36.77	36.79	1,133,235	-0.22(-0.59%)
Mar 08, 2006	37.19	37.29	36.70	37.01	1,084,326	-0.18(-0.47%)
Mar 07, 2006	36.83	37.25	36.78	37.18	1,352,986	+0.22(+0.61%)
Mar 06, 2006	37.06	37.26	36.78	36.96	728,507	-0.17(-0.45%)
Mar 03, 2006	37.18	37.48	37.01	37.13	1,580,080	-0.18(-0.49%)
Mar 02, 2006	37.12	37.39	36.66	37.31	1,259,305	+0.01(+0.04%)
Mar 01, 2006	36.97	37.30	36.83	37.30	1,321,747	+0.39(+1.06%)
Feb 28, 2006	37.27	37.23	36.70	36.90	1,823,611	-0.37(-1.00%)
Feb 27, 2006	37.39	37.50	37.09	37.27	901,003	+0.10(+0.26%)
Feb 24, 2006	37.55	37.55	37.14	37.18	1,120,924	-0.22(-0.58%)
Feb 23, 2006	37.49	37.80	37.30	37.39	1,030,180	-0.27(-0.72%)
Feb 22, 2006	36.50	37.87	36.47	37.67	1,910,251	+1.30(+3.56%)
Feb 21, 2006	36.57	36.68	36.25	36.37	1,758,779	-0.23(-0.63%)
Feb 17, 2006	36.97	37.03	36.57	36.60	1,548,127	-0.32(-0.87%)
Feb 16, 2006	36.57	36.93	36.45	36.92	1,408,289	+0.39(+1.07%)
Feb 15, 2006	36.60	36.83	36.20	36.53	2,314,804	-0.19(-0.51%)
Feb 14, 2006	36.67	37.10	36.43	36.72	1,706,141	+0.05(+0.13%)
Feb 13, 2006	36.90	36.98	36.43	36.67	1,183,229	-0.38(-1.02%)
Feb 10, 2006	36.67	37.09	36.51	37.05	1,572,269	+0.36(+0.99%)
Feb 09, 2006	36.99	37.26	36.69	36.69	1,721,222	-0.14(-0.38%)
Feb 08, 2006	36.18	36.88	36.13	36.83	2,253,812	+0.60(+1.66%)
Feb 07, 2006	36.41	36.62	36.18	36.22	1,833,232	-0.23(-0.63%)
Feb 06, 2006	36.21	36.60	36.12	36.46	1,292,514	+0.22(+0.62%)
Feb 03, 2006	35.85	36.48	35.78	36.23	1,172,835	+0.19(+0.52%)
Feb 02, 2006	36.26	36.40	35.94	36.04	1,453,181	-0.32(-0.89%)
Feb 01, 2006	36.33	36.49	36.22	36.36	1,814,057	-0.18(-0.50%)
Jan 31, 2006	36.60	36.95	36.47	36.55	2,106,956	-0.07(-0.19%)
Jan 30, 2006	36.45	37.03	36.32	36.62	1,857,684	+0.27(+0.73%)
Jan 27, 2006	36.38	36.80	36.32	36.35	1,718,705	+0.03(+0.08%)
Jan 26, 2006	35.22	36.40	35.32	36.32	3,019,587	+1.10(+3.12%)
Jan 25, 2006	35.08	35.42	34.88	35.22	1,759,732	+0.46(+1.33%)
Jan 24, 2006	34.87	35.08	34.64	34.76	1,702,195	+0.13(+0.36%)
Jan 23, 2006	34.53	34.92	34.43	34.64	1,467,950	+0.04(+0.12%)
Jan 20, 2006	34.85	34.87	34.38	34.59	3,929,343	-0.13(-0.36%)
Jan 19, 2006	35.71	35.93	34.68	34.72	4,385,508	-1.07(-2.99%)
Jan 18, 2006	35.80	36.46	35.52	35.79	3,668,844	-0.99(-2.68%)
Jan 17, 2006	36.54	36.79	36.34	36.78	1,611,716	+0.06(+0.17%)
Jan 13, 2006	36.73	37.02	36.50	36.71	904,626	+0.15(+0.42%)
Jan 12, 2006	36.76	36.87	36.52	36.56	1,780,718	-0.34(-0.91%)
Jan 11, 2006	36.79	36.96	36.57	36.90	2,169,702	+0.26(+0.71%)
Jan 10, 2006	36.79	36.89	36.38	36.64	1,690,661	-0.25(-0.68%)
Jan 09, 2006	36.93	37.13	36.81	36.89	1,895,894	-0.18(-0.47%)
Jan 06, 2006	36.62	37.19	36.47	37.06	1,288,940	+0.45(+1.22%)
Jan 05, 2006	36.64	36.67	36.41	36.62	1,262,477	+0.05(+0.13%)
Jan 04, 2006	36.57	36.95	36.25	36.57	1,361,497	-0.05(-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.