Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	37.83	37.83	37.45	37.64	4,119,392	-0.02(-0.06%)
Mar 30, 2006	37.77	37.93	37.59	37.66	5,312,165	-0.19(-0.50%)
Mar 29, 2006	37.64	38.09	37.33	37.85	5,503,369	+0.25(+0.67%)
Mar 28, 2006	37.85	37.89	37.41	37.59	4,754,199	-0.35(-0.91%)
Mar 27, 2006	38.38	38.39	37.81	37.94	4,482,416	-0.51(-1.32%)
Mar 24, 2006	38.43	38.69	38.06	38.45	2,624,515	-0.13(-0.34%)
Mar 23, 2006	38.55	38.82	38.41	38.58	3,726,739	-0.12(-0.32%)
Mar 22, 2006	38.14	38.78	38.14	38.70	3,237,447	-0.01(-0.04%)
Mar 21, 2006	39.12	39.26	38.35	38.71	5,240,723	-0.69(-1.74%)
Mar 20, 2006	39.69	39.78	39.17	39.40	4,143,760	-0.20(-0.49%)
Mar 17, 2006	39.18	39.65	39.10	39.59	5,803,950	+0.26(+0.66%)
Mar 16, 2006	39.74	39.83	39.21	39.33	5,083,579	-0.28(-0.71%)
Mar 15, 2006	39.53	39.67	39.29	39.62	3,400,406	+0.05(+0.13%)
Mar 14, 2006	39.39	39.72	39.33	39.57	3,759,691	+0.17(+0.42%)
Mar 13, 2006	39.36	39.71	39.28	39.40	3,108,408	-0.01(-0.02%)
Mar 10, 2006	39.07	39.52	39.00	39.41	3,557,688	+0.12(+0.31%)
Mar 09, 2006	39.18	39.50	39.18	39.28	3,198,680	+0.03(+0.07%)
Mar 08, 2006	39.26	39.36	38.77	39.26	4,129,776	+0.07(+0.18%)
Mar 07, 2006	39.15	39.28	38.95	39.18	2,462,940	-0.02(-0.06%)
Mar 06, 2006	39.35	39.58	39.12	39.20	2,280,736	-0.19(-0.48%)
Mar 03, 2006	39.36	39.57	39.19	39.39	4,621,700	-0.08(-0.20%)
Mar 02, 2006	39.37	39.65	38.93	39.47	7,272,521	-0.07(-0.18%)
Mar 01, 2006	39.47	39.70	39.26	39.54	4,683,450	-0.02(-0.05%)
Feb 28, 2006	39.69	39.71	39.23	39.57	3,894,406	-0.12(-0.31%)
Feb 27, 2006	39.70	39.90	39.51	39.69	3,067,703	+0.04(+0.09%)
Feb 24, 2006	39.26	39.71	39.07	39.65	4,415,820	+0.30(+0.75%)
Feb 23, 2006	39.57	39.57	39.18	39.36	4,102,086	-0.15(-0.38%)
Feb 22, 2006	39.07	39.60	39.07	39.51	4,819,688	+0.64(+1.65%)
Feb 21, 2006	39.00	39.06	38.71	38.87	5,447,157	-0.35(-0.90%)
Feb 17, 2006	39.03	39.28	38.93	39.22	3,078,364	+0.10(+0.26%)
Feb 16, 2006	38.87	39.12	38.55	39.12	6,704,726	+0.18(+0.46%)
Feb 15, 2006	38.68	38.96	38.58	38.94	3,712,617	+0.19(+0.48%)
Feb 14, 2006	38.02	39.13	38.02	38.75	5,571,903	+0.73(+1.92%)
Feb 13, 2006	38.24	38.43	37.78	38.02	1,731,216	-0.20(-0.53%)
Feb 10, 2006	37.89	38.35	37.89	38.22	2,434,419	+0.24(+0.63%)
Feb 09, 2006	37.64	38.27	37.57	37.98	3,795,828	+0.33(+0.86%)
Feb 08, 2006	37.76	37.76	37.38	37.66	3,837,363	+0.05(+0.13%)
Feb 07, 2006	37.72	37.87	37.57	37.61	2,602,916	-0.41(-1.08%)
Feb 06, 2006	37.64	38.13	37.59	38.02	4,719,032	+0.45(+1.21%)
Feb 03, 2006	37.59	37.98	37.31	37.57	4,589,717	-0.06(-0.17%)
Feb 02, 2006	37.72	37.95	37.43	37.63	6,363,162	+0.00(+0.00%)
Feb 01, 2006	37.56	38.45	37.56	37.63	8,825,272	+0.04(+0.10%)
Jan 31, 2006	37.60	37.67	37.40	37.59	7,628,346	-0.10(-0.27%)
Jan 30, 2006	37.56	37.82	37.12	37.70	4,043,382	+0.12(+0.31%)
Jan 27, 2006	37.91	38.11	37.51	37.58	4,102,224	-0.34(-0.90%)
Jan 26, 2006	37.58	38.57	36.86	37.92	7,722,909	+1.40(+3.84%)
Jan 25, 2006	37.23	37.41	36.27	36.52	6,637,576	-0.52(-1.40%)
Jan 24, 2006	37.72	37.85	36.82	37.04	6,367,869	-0.77(-2.04%)
Jan 23, 2006	37.82	38.05	37.75	37.81	2,401,329	+0.10(+0.27%)
Jan 20, 2006	38.06	38.13	37.62	37.71	3,900,498	-0.47(-1.23%)
Jan 19, 2006	38.71	38.79	38.10	38.18	4,310,873	-0.45(-1.16%)
Jan 18, 2006	38.86	39.07	38.40	38.63	4,818,719	-0.65(-1.66%)
Jan 17, 2006	39.30	39.33	38.92	39.28	3,735,047	-0.22(-0.55%)
Jan 13, 2006	39.58	39.72	39.11	39.49	2,829,287	-0.09(-0.22%)
Jan 12, 2006	40.11	40.14	39.55	39.58	3,802,612	-0.54(-1.35%)
Jan 11, 2006	40.12	40.51	40.01	40.12	4,453,479	-0.14(-0.34%)
Jan 10, 2006	39.47	40.44	39.43	40.26	8,123,869	+0.79(+1.99%)
Jan 09, 2006	39.68	39.68	39.30	39.47	3,008,307	-0.14(-0.35%)
Jan 06, 2006	39.69	39.76	39.30	39.61	3,152,852	+0.01(+0.04%)
Jan 05, 2006	39.44	39.65	39.34	39.59	3,580,948	+0.11(+0.27%)
Jan 04, 2006	39.64	39.87	39.44	39.49	3,525,013	-0.04(-0.11%)

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.