Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.89	39.07	38.79	38.80	3,006,162	-0.04(-0.11%)
Mar 30, 2006	39.12	39.46	38.65	38.85	3,436,259	-0.33(-0.84%)
Mar 29, 2006	38.93	39.42	38.87	39.18	2,753,938	+0.29(+0.76%)
Mar 28, 2006	39.37	39.61	38.76	38.88	4,209,530	-0.36(-0.91%)
Mar 27, 2006	39.06	39.37	38.93	39.24	3,048,502	+0.09(+0.24%)
Mar 24, 2006	39.46	39.68	38.91	39.15	3,591,606	-0.25(-0.64%)
Mar 23, 2006	39.53	39.56	39.12	39.40	2,968,195	-0.12(-0.31%)
Mar 22, 2006	39.54	39.64	39.13	39.52	4,344,262	-0.17(-0.43%)
Mar 21, 2006	40.10	40.20	39.48	39.69	4,619,374	-0.43(-1.07%)
Mar 20, 2006	40.05	40.34	39.85	40.12	4,873,574	+0.09(+0.21%)
Mar 17, 2006	39.40	40.18	39.29	40.04	6,224,824	+0.63(+1.60%)
Mar 16, 2006	39.46	39.54	39.24	39.41	3,414,135	+0.00(+0.00%)
Mar 15, 2006	39.41	39.66	39.09	39.41	4,082,144	-0.19(-0.49%)
Mar 14, 2006	38.71	39.63	38.69	39.60	5,118,076	+0.75(+1.92%)
Mar 13, 2006	38.72	38.98	38.65	38.85	3,740,424	+0.19(+0.48%)
Mar 10, 2006	38.07	38.70	38.00	38.67	3,641,173	+0.64(+1.70%)
Mar 09, 2006	38.57	38.62	37.97	38.02	2,866,180	-0.50(-1.30%)
Mar 08, 2006	38.40	38.61	38.32	38.52	3,361,631	+0.11(+0.28%)
Mar 07, 2006	38.29	38.64	38.19	38.42	4,679,017	-0.06(-0.17%)
Mar 06, 2006	38.14	38.55	37.84	38.48	7,972,039	+0.14(+0.35%)
Mar 03, 2006	37.81	38.74	37.44	38.35	6,261,611	+0.52(+1.36%)
Mar 02, 2006	36.72	38.19	36.38	37.83	9,550,455	+0.44(+1.17%)
Mar 01, 2006	37.04	37.54	36.75	37.39	5,101,907	+0.72(+1.95%)
Feb 28, 2006	36.98	37.18	36.48	36.68	3,621,076	-0.30(-0.81%)
Feb 27, 2006	36.32	37.23	36.19	36.98	3,196,981	+0.66(+1.81%)
Feb 24, 2006	36.70	36.70	36.11	36.32	1,927,737	-0.30(-0.82%)
Feb 23, 2006	36.93	37.03	36.52	36.62	2,338,161	-0.29(-0.78%)
Feb 22, 2006	36.48	37.19	36.42	36.91	2,514,093	+0.58(+1.60%)
Feb 21, 2006	36.55	36.78	36.18	36.32	2,475,494	-0.20(-0.55%)
Feb 17, 2006	37.03	37.18	36.44	36.53	2,397,636	-0.54(-1.47%)
Feb 16, 2006	37.01	37.36	36.83	37.07	3,202,960	+0.12(+0.33%)
Feb 15, 2006	36.61	36.96	36.43	36.95	3,596,577	+0.28(+0.76%)
Feb 14, 2006	35.94	36.78	35.82	36.67	4,174,104	+0.77(+2.14%)
Feb 13, 2006	35.59	35.90	35.57	35.90	2,174,218	+0.27(+0.74%)
Feb 10, 2006	35.19	35.78	35.02	35.64	2,974,418	+0.55(+1.57%)
Feb 09, 2006	35.01	35.46	34.91	35.09	2,810,565	-0.07(-0.20%)
Feb 08, 2006	34.88	35.23	34.73	35.16	2,005,038	+0.25(+0.72%)
Feb 07, 2006	35.36	35.57	34.77	34.91	3,686,609	-0.39(-1.12%)
Feb 06, 2006	35.22	35.43	35.08	35.30	1,954,685	-0.13(-0.36%)
Feb 03, 2006	35.62	36.07	35.29	35.43	3,320,193	-0.54(-1.51%)
Feb 02, 2006	35.66	36.12	35.28	35.97	3,223,683	+0.51(+1.43%)
Feb 01, 2006	35.70	35.84	35.14	35.46	3,383,381	-0.28(-0.78%)
Jan 31, 2006	35.64	35.88	35.31	35.74	2,633,661	+0.15(+0.42%)
Jan 30, 2006	35.82	35.99	35.41	35.59	2,439,553	-0.27(-0.74%)
Jan 27, 2006	35.89	36.45	35.77	35.86	2,433,854	-0.03(-0.08%)
Jan 26, 2006	35.78	36.11	35.71	35.89	3,047,971	+0.11(+0.30%)
Jan 25, 2006	35.45	35.99	35.31	35.78	3,046,289	+0.28(+0.79%)
Jan 24, 2006	35.24	35.75	35.17	35.50	3,459,766	+0.30(+0.85%)
Jan 23, 2006	35.53	35.75	35.07	35.20	4,917,404	-0.40(-1.13%)
Jan 20, 2006	36.22	36.42	35.59	35.60	6,900,766	-0.64(-1.78%)
Jan 19, 2006	36.31	36.42	35.91	36.25	3,072,832	-0.11(-0.30%)
Jan 18, 2006	35.97	36.47	35.91	36.35	3,911,032	+0.10(+0.28%)
Jan 17, 2006	36.40	36.49	36.14	36.25	3,528,496	-0.29(-0.78%)
Jan 13, 2006	36.50	36.60	36.37	36.54	2,667,197	+0.19(+0.53%)
Jan 12, 2006	36.09	36.51	36.05	36.35	3,079,436	+0.03(+0.08%)
Jan 11, 2006	35.82	36.39	35.77	36.32	2,942,551	+0.49(+1.38%)
Jan 10, 2006	35.61	35.92	35.61	35.82	2,139,360	-0.04(-0.10%)
Jan 09, 2006	35.77	36.04	35.54	35.86	4,528,138	+0.14(+0.40%)
Jan 06, 2006	35.86	35.87	35.51	35.72	3,667,724	+0.05(+0.14%)
Jan 05, 2006	36.17	36.17	35.40	35.67	4,984,549	-0.21(-0.60%)
Jan 04, 2006	35.69	35.99	35.52	35.88	3,238,405	+0.11(+0.32%)

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.