Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	42.00	42.36	41.78	41.79	788,800	-0.21(-0.50%)
Mar 30, 2006	42.10	42.20	41.61	42.00	927,700	-0.29(-0.69%)
Mar 29, 2006	41.58	42.79	40.95	42.29	1,893,700	+0.71(+1.71%)
Mar 28, 2006	39.82	41.96	39.73	41.58	2,016,800	+1.83(+4.60%)
Mar 27, 2006	38.99	40.00	38.95	39.75	800,200	+0.63(+1.61%)
Mar 24, 2006	39.29	39.31	39.02	39.12	790,100	-0.21(-0.53%)
Mar 23, 2006	39.07	39.42	38.89	39.33	954,100	+0.12(+0.31%)
Mar 22, 2006	39.15	39.42	38.94	39.21	312,500	-0.03(-0.08%)
Mar 21, 2006	39.33	39.70	39.09	39.24	486,700	+0.06(+0.15%)
Mar 20, 2006	39.42	39.71	39.17	39.18	366,900	-0.28(-0.71%)
Mar 17, 2006	39.47	39.52	38.77	39.46	947,000	+0.12(+0.31%)
Mar 16, 2006	39.62	39.77	39.31	39.34	607,300	-0.26(-0.66%)
Mar 15, 2006	39.98	40.14	39.52	39.60	955,400	-0.56(-1.39%)
Mar 14, 2006	39.61	40.25	39.42	40.16	507,900	+0.35(+0.88%)
Mar 13, 2006	39.93	40.25	39.78	39.81	354,900	+0.03(+0.08%)
Mar 10, 2006	39.93	40.20	39.64	39.78	595,400	-0.16(-0.40%)
Mar 09, 2006	39.60	40.25	39.51	39.94	913,700	+0.40(+1.01%)
Mar 08, 2006	39.12	39.72	38.93	39.54	836,900	+0.32(+0.82%)
Mar 07, 2006	38.78	39.29	38.66	39.22	590,700	+0.30(+0.77%)
Mar 06, 2006	39.16	39.54	38.55	38.92	369,800	-0.43(-1.09%)
Mar 03, 2006	39.02	39.97	38.79	39.35	699,700	-0.43(-1.08%)
Mar 02, 2006	39.60	39.89	39.43	39.78	550,400	-0.29(-0.72%)
Mar 01, 2006	39.68	40.19	39.38	40.07	923,000	-0.02(-0.05%)
Feb 28, 2006	40.27	40.78	39.81	40.09	1,863,400	-0.18(-0.45%)
Feb 27, 2006	40.00	40.84	39.87	40.27	1,495,500	+0.35(+0.88%)
Feb 24, 2006	39.35	39.96	39.25	39.92	1,089,700	+0.82(+2.10%)
Feb 23, 2006	38.64	39.39	38.55	39.10	928,000	+0.21(+0.54%)
Feb 22, 2006	39.00	39.14	38.81	38.89	1,236,600	-0.05(-0.13%)
Feb 21, 2006	39.24	39.24	38.82	38.94	589,300	-0.72(-1.82%)
Feb 17, 2006	39.57	39.91	39.00	39.66	924,100	+0.06(+0.15%)
Feb 16, 2006	38.32	39.60	38.32	39.60	1,180,600	+1.47(+3.86%)
Feb 15, 2006	38.54	38.65	38.13	38.13	1,014,000	-0.37(-0.96%)
Feb 14, 2006	38.51	38.95	38.45	38.50	1,297,500	-0.04(-0.10%)
Feb 13, 2006	38.79	38.83	38.46	38.54	563,800	-0.25(-0.64%)
Feb 10, 2006	38.35	38.91	37.87	38.79	1,211,900	-0.04(-0.10%)
Feb 09, 2006	38.75	38.97	38.61	38.83	1,419,100	-0.02(-0.05%)
Feb 08, 2006	38.50	38.95	38.31	38.85	1,336,400	+0.03(+0.08%)
Feb 07, 2006	37.82	39.16	37.80	38.82	1,672,600	+1.16(+3.08%)
Feb 06, 2006	38.16	38.27	37.52	37.66	1,492,100	-0.67(-1.75%)
Feb 03, 2006	38.05	38.42	38.05	38.33	1,058,100	-0.01(-0.03%)
Feb 02, 2006	37.80	38.53	37.78	38.34	2,047,600	+0.33(+0.87%)
Feb 01, 2006	37.21	38.08	37.17	38.01	1,205,500	+0.86(+2.31%)
Jan 31, 2006	37.35	37.52	37.06	37.15	1,421,200	-0.37(-0.99%)
Jan 30, 2006	37.55	37.95	37.30	37.52	888,200	+0.03(+0.08%)
Jan 27, 2006	36.80	37.69	36.58	37.49	1,137,200	+0.68(+1.85%)
Jan 26, 2006	37.50	37.92	36.37	36.81	2,452,300	-0.09(-0.24%)
Jan 25, 2006	37.34	37.44	36.72	36.90	1,444,500	-0.44(-1.18%)
Jan 24, 2006	37.20	37.41	37.00	37.34	1,901,200	+0.09(+0.24%)
Jan 23, 2006	37.50	37.90	37.20	37.25	917,400	-0.11(-0.29%)
Jan 20, 2006	38.45	38.64	37.28	37.36	1,825,800	-1.14(-2.96%)
Jan 19, 2006	37.72	38.50	37.60	38.50	2,471,700	+0.77(+2.04%)
Jan 18, 2006	37.49	37.98	37.20	37.73	1,324,700	+0.24(+0.64%)
Jan 17, 2006	38.15	38.68	37.01	37.49	2,872,500	+0.49(+1.32%)
Jan 13, 2006	36.72	37.06	36.43	37.00	853,600	+0.23(+0.63%)
Jan 12, 2006	36.70	37.05	36.40	36.77	923,400	+0.07(+0.19%)
Jan 11, 2006	36.60	36.77	36.25	36.70	1,334,200	+0.01(+0.03%)
Jan 10, 2006	35.70	36.83	35.54	36.69	2,566,100	+0.99(+2.77%)
Jan 09, 2006	34.94	36.04	34.94	35.70	1,832,700	+0.91(+2.62%)
Jan 06, 2006	34.20	34.79	34.15	34.79	4,427,900	+0.64(+1.87%)
Jan 05, 2006	33.94	34.20	33.87	34.15	3,077,700	+0.20(+0.59%)
Jan 04, 2006	34.00	34.20	33.60	33.95	2,877,200	-0.04(-0.12%)

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.