Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.01	40.03	39.80	39.90	342,738	-0.21(-0.52%)
Mar 30, 2006	40.22	40.28	40.01	40.11	249,423	+0.14(+0.36%)
Mar 29, 2006	39.79	40.04	39.74	39.96	443,525	-0.04(-0.11%)
Mar 28, 2006	40.38	40.41	39.98	40.01	774,023	+0.04(+0.09%)
Mar 27, 2006	40.07	40.15	39.94	39.97	386,296	-0.09(-0.22%)
Mar 24, 2006	39.87	40.10	39.84	40.06	481,837	+0.04(+0.09%)
Mar 23, 2006	40.08	40.15	39.91	40.02	634,448	-0.47(-1.15%)
Mar 22, 2006	40.56	40.56	40.12	40.49	778,316	-0.28(-0.69%)
Mar 21, 2006	40.61	40.93	40.61	40.77	629,361	-0.09(-0.22%)
Mar 20, 2006	40.89	40.97	40.55	40.86	534,933	-0.25(-0.60%)
Mar 17, 2006	41.15	41.23	40.96	41.10	484,698	-0.04(-0.11%)
Mar 16, 2006	40.71	41.30	40.67	41.15	2,815,355	+0.42(+1.02%)
Mar 15, 2006	40.33	40.77	40.25	40.73	3,316,428	+0.25(+0.61%)
Mar 14, 2006	39.94	40.50	39.90	40.49	3,017,405	+0.47(+1.16%)
Mar 13, 2006	39.98	40.13	39.86	40.02	2,454,493	-0.14(-0.36%)
Mar 10, 2006	39.47	40.16	39.45	40.16	2,514,107	+0.99(+2.52%)
Mar 09, 2006	39.27	39.42	39.14	39.18	688,975	-0.18(-0.45%)
Mar 08, 2006	39.14	39.40	39.11	39.35	1,083,856	-0.51(-1.28%)
Mar 07, 2006	39.53	39.98	39.52	39.86	1,200,857	+0.26(+0.65%)
Mar 06, 2006	39.66	39.79	39.55	39.60	382,004	-0.08(-0.21%)
Mar 03, 2006	39.45	39.90	39.42	39.69	1,407,677	+0.28(+0.72%)
Mar 02, 2006	39.19	39.44	39.03	39.40	993,402	-0.01(-0.02%)
Mar 01, 2006	39.30	39.50	39.05	39.41	1,108,337	+0.60(+1.54%)
Feb 28, 2006	38.67	38.97	38.78	38.81	394,722	+0.14(+0.36%)
Feb 27, 2006	38.59	38.74	38.54	38.67	503,934	+0.03(+0.08%)
Feb 24, 2006	38.75	38.82	38.58	38.64	335,585	-0.14(-0.36%)
Feb 23, 2006	38.78	38.86	38.69	38.78	319,529	+0.06(+0.15%)
Feb 22, 2006	38.54	38.74	38.53	38.72	610,761	-0.03(-0.08%)
Feb 21, 2006	38.78	38.84	38.62	38.76	731,738	-0.03(-0.06%)
Feb 17, 2006	38.62	38.89	38.58	38.78	1,346,315	+0.46(+1.20%)
Feb 16, 2006	38.04	38.37	38.01	38.32	1,441,220	+0.42(+1.11%)
Feb 15, 2006	37.90	38.13	37.69	37.90	942,690	+0.30(+0.80%)
Feb 14, 2006	37.25	37.62	37.23	37.60	708,369	+0.07(+0.18%)
Feb 13, 2006	37.47	37.62	37.38	37.53	619,028	-0.15(-0.40%)
Feb 10, 2006	37.71	37.77	37.49	37.68	613,305	+0.03(+0.07%)
Feb 09, 2006	37.43	37.81	37.39	37.66	1,079,087	+0.05(+0.13%)
Feb 08, 2006	37.23	37.66	37.20	37.60	1,040,139	+0.25(+0.67%)
Feb 07, 2006	37.25	37.38	37.09	37.35	1,262,061	-0.14(-0.37%)
Feb 06, 2006	37.76	37.76	37.49	37.49	862,729	-0.57(-1.49%)
Feb 03, 2006	37.92	38.08	37.83	38.06	441,777	-0.04(-0.10%)
Feb 02, 2006	38.23	38.31	38.09	38.10	917,573	+0.08(+0.22%)
Feb 01, 2006	37.73	38.09	37.71	38.01	936,968	+0.26(+0.68%)
Jan 31, 2006	37.55	37.86	37.52	37.76	1,035,688	+0.06(+0.17%)
Jan 30, 2006	37.43	37.73	37.41	37.69	1,012,319	-0.08(-0.22%)
Jan 27, 2006	37.76	37.91	37.66	37.77	603,290	-0.16(-0.41%)
Jan 26, 2006	37.96	38.18	37.76	37.93	767,506	+0.13(+0.33%)
Jan 25, 2006	37.61	37.81	37.58	37.81	1,736,745	+0.11(+0.30%)
Jan 24, 2006	37.55	37.69	37.47	37.69	630,951	+0.42(+1.13%)
Jan 23, 2006	37.01	37.30	36.89	37.27	1,780,779	+0.30(+0.82%)
Jan 20, 2006	37.25	37.27	36.96	36.97	970,351	-0.28(-0.74%)
Jan 19, 2006	37.20	37.29	37.11	37.25	526,031	+0.13(+0.34%)
Jan 18, 2006	37.25	37.31	37.02	37.12	1,110,563	-0.04(-0.12%)
Jan 17, 2006	37.01	37.21	36.82	37.16	1,012,319	-0.71(-1.88%)
Jan 13, 2006	37.74	37.94	37.69	37.88	349,256	-0.01(-0.03%)
Jan 12, 2006	38.02	38.08	37.86	37.89	416,659	+0.03(+0.07%)
Jan 11, 2006	37.64	37.87	37.62	37.86	544,312	+0.10(+0.27%)
Jan 10, 2006	37.59	37.81	37.54	37.76	527,779	+0.04(+0.10%)
Jan 09, 2006	37.69	37.74	37.60	37.72	470,550	+0.07(+0.18%)
Jan 06, 2006	37.52	37.74	37.49	37.66	811,699	+0.42(+1.11%)
Jan 05, 2006	37.33	37.42	37.10	37.24	712,502	-0.40(-1.05%)
Jan 04, 2006	37.68	37.76	37.60	37.64	1,039,026	+0.17(+0.45%)

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.