Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.45	35.63	34.95	35.07	17,434,254	-0.17(-0.47%)
Mar 30, 2006	35.26	35.86	35.17	35.24	19,533,802	+0.09(+0.26%)
Mar 29, 2006	34.39	35.41	34.32	35.15	22,582,616	+0.94(+2.76%)
Mar 28, 2006	34.36	35.02	34.07	34.21	18,621,502	-0.24(-0.70%)
Mar 27, 2006	34.29	34.75	34.26	34.45	11,916,971	+0.25(+0.73%)
Mar 24, 2006	34.44	34.79	33.88	34.20	14,583,709	-0.16(-0.46%)
Mar 23, 2006	34.43	34.58	34.06	34.36	14,439,800	-0.12(-0.34%)
Mar 22, 2006	34.24	34.78	34.18	34.48	16,762,884	+0.11(+0.32%)
Mar 21, 2006	34.48	35.34	34.31	34.37	25,096,428	-0.50(-1.43%)
Mar 20, 2006	35.03	35.32	34.79	34.86	14,021,211	-0.32(-0.91%)
Mar 17, 2006	34.61	35.33	34.59	35.18	29,460,872	+0.62(+1.80%)
Mar 16, 2006	34.86	35.47	34.56	34.56	34,286,540	+0.04(+0.12%)
Mar 15, 2006	34.24	34.54	34.03	34.52	18,383,824	+0.39(+1.14%)
Mar 14, 2006	33.33	34.21	33.26	34.13	18,613,404	+0.72(+2.16%)
Mar 13, 2006	33.71	33.84	33.23	33.41	14,796,725	+0.15(+0.44%)
Mar 10, 2006	33.25	33.71	32.92	33.26	17,002,762	-0.07(-0.21%)
Mar 09, 2006	34.35	34.61	33.28	33.33	24,652,446	-0.99(-2.89%)
Mar 08, 2006	33.24	34.57	33.06	34.32	39,349,336	+1.16(+3.49%)
Mar 07, 2006	33.54	33.56	32.88	33.17	33,709,168	+0.30(+0.93%)
Mar 06, 2006	32.95	33.51	32.64	32.86	15,280,281	-0.15(-0.44%)
Mar 03, 2006	32.89	33.78	32.76	33.01	16,421,850	-0.14(-0.42%)
Mar 02, 2006	32.81	33.79	32.74	33.15	18,528,170	-0.14(-0.42%)
Mar 01, 2006	32.73	33.47	32.43	33.28	15,506,337	+0.60(+1.85%)
Feb 28, 2006	33.51	33.54	32.56	32.68	20,526,830	-0.82(-2.46%)
Feb 27, 2006	32.66	33.60	32.55	33.51	16,506,833	+0.80(+2.46%)
Feb 24, 2006	32.63	32.77	32.28	32.70	10,278,909	+0.18(+0.55%)
Feb 23, 2006	32.90	33.04	32.47	32.52	12,155,051	-0.59(-1.78%)
Feb 22, 2006	32.57	33.60	32.47	33.11	16,641,287	+0.58(+1.79%)
Feb 21, 2006	33.32	33.40	32.37	32.53	17,020,520	-0.95(-2.84%)
Feb 17, 2006	33.19	33.87	33.04	33.48	21,357,602	+0.15(+0.44%)
Feb 16, 2006	32.91	33.34	32.57	33.33	20,559,702	+0.53(+1.61%)
Feb 15, 2006	32.76	33.24	32.40	32.81	18,202,314	-0.18(-0.55%)
Feb 14, 2006	32.13	33.24	31.94	32.99	24,500,442	+1.14(+3.59%)
Feb 13, 2006	32.09	32.24	31.52	31.84	13,443,319	-0.49(-1.52%)
Feb 10, 2006	32.16	32.43	31.70	32.34	12,841,010	+0.35(+1.08%)
Feb 09, 2006	32.61	32.79	31.92	31.99	14,017,328	-0.56(-1.72%)
Feb 08, 2006	31.77	32.66	31.75	32.55	16,730,938	+0.86(+2.71%)
Feb 07, 2006	31.77	31.96	31.24	31.69	17,124,242	-0.14(-0.44%)
Feb 06, 2006	31.75	32.11	31.54	31.83	12,931,829	-0.10(-0.33%)
Feb 03, 2006	32.26	32.43	31.70	31.93	16,694,941	-0.55(-1.71%)
Feb 02, 2006	32.98	33.20	32.48	32.49	14,227,228	-0.73(-2.19%)
Feb 01, 2006	32.90	33.47	32.66	33.22	18,010,044	-0.02(-0.06%)
Jan 31, 2006	33.52	33.86	32.95	33.24	18,485,556	-0.42(-1.26%)
Jan 30, 2006	33.33	33.82	33.20	33.66	17,920,134	+0.38(+1.15%)
Jan 27, 2006	32.96	33.38	32.64	33.28	20,874,838	+0.36(+1.09%)
Jan 26, 2006	32.39	33.33	32.22	32.92	28,475,572	-0.06(-0.17%)
Jan 25, 2006	33.31	33.68	32.65	32.97	24,977,374	-0.34(-1.02%)
Jan 24, 2006	32.74	33.47	32.54	33.31	20,067,848	+0.80(+2.45%)
Jan 23, 2006	32.40	32.70	32.22	32.52	15,607,390	-0.03(-0.09%)
Jan 20, 2006	33.59	33.74	32.25	32.54	30,346,164	-1.19(-3.51%)
Jan 19, 2006	33.42	33.76	32.99	33.73	20,357,232	+0.64(+1.93%)
Jan 18, 2006	32.86	33.60	32.85	33.09	19,053,236	-0.26(-0.77%)
Jan 17, 2006	32.86	33.49	32.79	33.35	19,002,876	-0.36(-1.07%)
Jan 13, 2006	33.90	33.96	33.31	33.71	16,895,602	-0.25(-0.73%)
Jan 12, 2006	33.68	34.16	33.45	33.96	24,013,808	+0.14(+0.41%)
Jan 11, 2006	32.95	34.27	32.78	33.82	28,869,004	+0.98(+3.00%)
Jan 10, 2006	32.68	33.26	32.63	32.83	18,594,802	-0.13(-0.40%)
Jan 09, 2006	32.53	33.06	32.51	32.97	21,014,284	+0.15(+0.44%)
Jan 06, 2006	31.57	32.84	31.43	32.82	38,513,520	+1.49(+4.76%)
Jan 05, 2006	31.34	31.66	31.19	31.33	15,680,443	-0.15(-0.48%)
Jan 04, 2006	30.49	31.52	30.44	31.48	24,286,086	+0.99(+3.25%)

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.