Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.49	35.54	35.03	35.32	1,708,075	-0.09(-0.25%)
Mar 30, 2006	35.37	35.59	35.28	35.41	1,141,807	-0.03(-0.08%)
Mar 29, 2006	35.55	35.57	34.97	35.44	2,137,565	-0.05(-0.13%)
Mar 28, 2006	35.56	36.06	35.44	35.48	1,477,053	-0.22(-0.60%)
Mar 27, 2006	35.85	35.85	35.39	35.70	1,307,410	-0.08(-0.23%)
Mar 24, 2006	35.71	35.86	35.44	35.78	807,229	+0.13(+0.36%)
Mar 23, 2006	35.89	35.89	35.36	35.65	953,900	-0.22(-0.60%)
Mar 22, 2006	35.85	35.99	35.52	35.87	838,267	-0.02(-0.06%)
Mar 21, 2006	36.00	36.21	35.80	35.89	1,165,906	-0.01(-0.04%)
Mar 20, 2006	36.13	36.13	35.68	35.90	815,626	-0.09(-0.24%)
Mar 17, 2006	36.04	36.08	35.79	35.99	1,615,185	+0.23(+0.64%)
Mar 16, 2006	36.06	36.19	35.73	35.76	1,085,030	-0.18(-0.51%)
Mar 15, 2006	36.13	36.23	35.68	35.94	834,211	-0.26(-0.71%)
Mar 14, 2006	35.75	36.33	35.42	36.20	1,373,831	+0.37(+1.03%)
Mar 13, 2006	35.75	36.22	35.66	35.83	585,302	+0.05(+0.15%)
Mar 10, 2006	35.43	36.29	35.39	35.77	1,533,106	+0.41(+1.16%)
Mar 09, 2006	35.66	35.90	35.34	35.36	1,179,018	-0.21(-0.59%)
Mar 08, 2006	35.75	35.84	35.28	35.57	1,128,133	-0.17(-0.47%)
Mar 07, 2006	35.40	35.81	35.36	35.74	1,407,647	+0.22(+0.61%)
Mar 06, 2006	35.63	35.81	35.36	35.52	757,939	-0.16(-0.45%)
Mar 03, 2006	35.73	36.03	35.57	35.69	1,643,916	-0.17(-0.49%)
Mar 02, 2006	35.68	35.94	35.24	35.86	1,310,182	+0.01(+0.04%)
Mar 01, 2006	35.54	35.85	35.40	35.85	1,375,146	+0.38(+1.06%)
Feb 28, 2006	35.83	35.78	35.28	35.47	1,897,285	-0.36(-1.00%)
Feb 27, 2006	35.94	36.04	35.65	35.83	937,404	+0.09(+0.26%)
Feb 24, 2006	36.10	36.10	35.70	35.73	1,166,209	-0.21(-0.58%)
Feb 23, 2006	36.04	36.33	35.85	35.94	1,071,800	-0.26(-0.73%)
Feb 22, 2006	35.09	36.40	35.05	36.20	1,987,426	+1.24(+3.56%)
Feb 21, 2006	35.15	35.26	34.85	34.96	1,829,835	-0.22(-0.63%)
Feb 17, 2006	35.53	35.59	35.15	35.18	1,610,672	-0.31(-0.87%)
Feb 16, 2006	35.15	35.50	35.03	35.49	1,465,184	+0.38(+1.07%)
Feb 15, 2006	35.17	35.40	34.80	35.11	2,408,322	-0.18(-0.51%)
Feb 14, 2006	35.25	35.66	35.02	35.30	1,775,069	+0.05(+0.13%)
Feb 13, 2006	35.46	35.54	35.02	35.25	1,231,032	-0.36(-1.02%)
Feb 10, 2006	35.25	35.65	35.09	35.61	1,635,789	+0.35(+0.99%)
Feb 09, 2006	35.56	35.81	35.26	35.26	1,790,760	-0.13(-0.38%)
Feb 08, 2006	34.77	35.45	34.73	35.40	2,344,867	+0.58(+1.66%)
Feb 07, 2006	34.99	35.20	34.77	34.82	1,907,296	-0.22(-0.63%)
Feb 06, 2006	34.80	35.18	34.72	35.04	1,344,732	+0.22(+0.62%)
Feb 03, 2006	34.46	35.07	34.39	34.83	1,220,218	+0.18(+0.52%)
Feb 02, 2006	34.85	34.99	34.55	34.64	1,511,890	-0.31(-0.89%)
Feb 01, 2006	34.92	35.07	34.81	34.95	1,887,345	-0.17(-0.50%)
Jan 31, 2006	35.17	35.52	35.05	35.13	2,192,078	-0.07(-0.19%)
Jan 30, 2006	35.03	35.59	34.91	35.20	1,932,735	+0.26(+0.73%)
Jan 27, 2006	34.97	35.37	34.91	34.94	1,788,141	+0.03(+0.08%)
Jan 26, 2006	33.86	34.99	33.95	34.91	3,141,579	+1.06(+3.12%)
Jan 25, 2006	33.72	34.04	33.53	33.86	1,830,826	+0.44(+1.33%)
Jan 24, 2006	33.51	33.72	33.29	33.41	1,770,964	+0.12(+0.36%)
Jan 23, 2006	33.19	33.56	33.09	33.29	1,527,256	+0.04(+0.12%)
Jan 20, 2006	33.50	33.52	33.05	33.25	4,088,090	-0.12(-0.36%)
Jan 19, 2006	34.32	34.54	33.34	33.37	4,562,684	-1.03(-2.99%)
Jan 18, 2006	34.41	35.05	34.15	34.40	3,817,066	-0.95(-2.68%)
Jan 17, 2006	35.12	35.36	34.93	35.35	1,676,830	+0.06(+0.17%)
Jan 13, 2006	35.30	35.59	35.08	35.29	941,173	+0.15(+0.42%)
Jan 12, 2006	35.34	35.44	35.10	35.14	1,852,660	-0.32(-0.91%)
Jan 11, 2006	35.36	35.52	35.15	35.46	2,257,358	+0.25(+0.71%)
Jan 10, 2006	35.36	35.46	34.97	35.22	1,758,964	-0.24(-0.68%)
Jan 09, 2006	35.50	35.69	35.38	35.46	1,972,489	-0.17(-0.47%)
Jan 06, 2006	35.20	35.75	35.05	35.63	1,341,013	+0.43(+1.22%)
Jan 05, 2006	35.22	35.24	35.00	35.20	1,313,481	+0.05(+0.13%)
Jan 04, 2006	35.15	35.51	34.84	35.15	1,416,502	-0.05(-0.13%)

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.