Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.10	40.70	40.00	40.10	2,919	+0.25(+0.63%)
Mar 30, 2006	39.85	40.50	39.80	39.85	4,757	-0.05(-0.13%)
Mar 29, 2006	39.90	39.90	39.50	39.90	14,590	+0.35(+0.88%)
Mar 28, 2006	40.10	40.15	39.55	39.55	9,732	-0.55(-1.37%)
Mar 27, 2006	40.10	40.40	40.10	40.10	12,546	-0.90(-2.20%)
Mar 24, 2006	40.45	41.00	40.10	41.00	3,508	-0.30(-0.73%)
Mar 21, 2006	41.30	41.30	40.60	41.30	6,605	+0.30(+0.73%)
Mar 20, 2006	41.00	41.00	40.60	41.00	7,173	+0.15(+0.37%)
Mar 17, 2006	40.85	40.85	39.90	40.85	5,360	+0.75(+1.87%)
Mar 16, 2006	40.10	40.10	39.60	40.10	3,025	+0.20(+0.50%)
Mar 15, 2006	39.55	40.00	39.40	39.90	1,260	+0.35(+0.88%)
Mar 14, 2006	39.00	39.55	39.00	39.55	3,220	+0.55(+1.41%)
Mar 13, 2006	39.00	39.00	38.35	39.00	63,359	-0.35(-0.89%)
Mar 10, 2006	39.35	39.35	38.80	39.35	12,922	+0.15(+0.38%)
Mar 09, 2006	39.20	39.20	38.50	39.20	15,131	+0.20(+0.51%)
Mar 08, 2006	39.00	39.00	38.00	39.00	15,653	-0.45(-1.14%)
Mar 07, 2006	39.45	39.45	38.85	39.45	3,441	-0.20(-0.50%)
Mar 06, 2006	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Mar 03, 2006	39.65	39.65	39.10	39.65	10,997	+0.15(+0.38%)
Mar 02, 2006	39.50	39.55	38.80	39.50	8,892	-0.05(-0.13%)
Mar 01, 2006	39.55	40.05	39.55	39.55	9,923	+0.95(+2.46%)
Feb 28, 2006	39.65	39.35	38.55	38.60	14,724	-1.05(-2.65%)
Feb 27, 2006	39.65	39.70	39.20	39.65	12,177	+0.00(+0.00%)
Feb 24, 2006	39.65	39.75	39.20	39.65	7,456	-0.35(-0.88%)
Feb 23, 2006	40.00	40.10	39.55	40.00	9,367	-0.70(-1.72%)
Feb 22, 2006	40.70	40.70	39.60	40.70	6,690	+0.75(+1.88%)
Feb 21, 2006	39.95	39.95	39.50	39.95	19,680	-0.80(-1.96%)
Feb 17, 2006	40.75	40.75	40.20	40.75	4,567	+0.85(+2.13%)
Feb 16, 2006	39.90	39.90	39.55	39.90	4,077	+1.00(+2.57%)
Feb 15, 2006	38.90	39.35	38.90	38.90	9,874	+0.15(+0.39%)
Feb 14, 2006	38.75	38.75	38.55	38.75	15,930	+1.15(+3.06%)
Feb 13, 2006	37.60	37.95	37.60	37.60	5,149	-0.15(-0.40%)
Feb 10, 2006	37.75	37.75	37.50	37.75	7,241	+0.00(+0.00%)
Feb 09, 2006	37.75	38.80	37.75	37.75	16,115	-1.20(-3.08%)
Feb 08, 2006	38.95	39.50	38.85	38.95	7,060	-0.40(-1.02%)
Feb 07, 2006	39.50	39.35	38.80	39.35	9,420	-0.15(-0.38%)
Feb 06, 2006	39.50	39.70	39.40	39.50	6,107	-0.07(-0.18%)
Feb 03, 2006	39.57	39.75	39.25	39.57	10,687	+0.52(+1.33%)
Feb 02, 2006	39.05	39.15	38.40	39.05	9,838	-0.25(-0.64%)
Feb 01, 2006	39.30	39.30	38.80	39.30	23,403	-0.10(-0.25%)
Jan 31, 2006	39.40	39.40	39.10	39.40	10,407	+0.50(+1.29%)
Jan 30, 2006	38.90	39.10	38.60	38.90	28,609	-0.45(-1.14%)
Jan 27, 2006	39.35	39.50	38.35	39.35	12,582	+0.70(+1.81%)
Jan 26, 2006	38.65	38.65	37.90	38.65	30,622	+0.40(+1.05%)
Jan 25, 2006	38.25	38.25	37.95	38.25	15,733	+0.30(+0.79%)
Jan 24, 2006	37.95	38.05	37.35	37.95	8,754	-0.10(-0.26%)
Jan 23, 2006	38.05	38.05	37.45	38.05	28,814	+0.25(+0.66%)
Jan 20, 2006	37.80	38.30	37.40	37.80	2,990	+0.60(+1.61%)
Jan 19, 2006	37.20	37.85	37.20	37.20	20,844	-0.45(-1.20%)
Jan 18, 2006	37.65	37.65	37.25	37.65	10,357	+0.25(+0.67%)
Jan 17, 2006	37.40	37.70	37.10	37.40	2,764	-0.80(-2.09%)
Jan 13, 2006	38.20	38.20	37.55	38.20	3,501	+0.70(+1.87%)
Jan 12, 2006	37.50	37.50	37.50	37.50	0	-0.65(-1.70%)
Jan 11, 2006	38.15	38.25	37.55	38.15	5,196	-0.05(-0.13%)
Jan 10, 2006	38.20	38.35	37.65	38.20	4,145	-0.55(-1.42%)
Jan 09, 2006	38.75	39.15	38.75	38.75	12,920	-0.75(-1.90%)
Jan 06, 2006	39.50	39.65	39.05	39.50	3,269	+0.30(+0.77%)
Jan 05, 2006	39.20	39.20	38.55	39.20	1,726	-0.25(-0.63%)
Jan 04, 2006	38.35	39.45	38.55	39.45	6,786	+1.10(+2.87%)

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.