Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	33.30	33.97	32.81	33.10	1,932,900	+0.03(+0.09%)
Mar 30, 2006	33.50	33.93	33.00	33.07	1,875,700	+0.04(+0.12%)
Mar 29, 2006	33.25	33.27	32.91	33.03	3,592,600	-0.42(-1.26%)
Mar 28, 2006	34.69	34.70	33.28	33.45	3,540,100	-1.28(-3.69%)
Mar 27, 2006	36.00	36.10	34.63	34.73	3,667,500	-2.30(-6.21%)
Mar 24, 2006	36.65	37.20	36.32	37.03	1,256,000	+0.44(+1.20%)
Mar 23, 2006	37.10	37.30	36.55	36.59	927,500	-0.46(-1.24%)
Mar 22, 2006	36.94	37.50	36.85	37.05	390,400	+0.07(+0.19%)
Mar 21, 2006	37.50	37.57	36.93	36.98	832,000	-0.72(-1.91%)
Mar 20, 2006	37.11	38.49	36.80	37.70	1,479,400	+0.45(+1.21%)
Mar 17, 2006	36.80	37.29	36.80	37.25	803,900	+0.70(+1.92%)
Mar 16, 2006	36.42	37.03	36.39	36.55	874,800	+0.00(+0.00%)
Mar 15, 2006	36.30	36.56	35.68	36.55	1,131,500	+0.42(+1.16%)
Mar 14, 2006	35.55	36.13	35.20	36.13	953,100	+0.16(+0.44%)
Mar 13, 2006	36.05	36.40	35.63	35.97	998,200	+0.13(+0.36%)
Mar 10, 2006	35.95	36.10	35.38	35.84	1,447,500	-0.29(-0.80%)
Mar 09, 2006	36.86	36.99	35.98	36.13	854,800	-0.48(-1.31%)
Mar 08, 2006	37.15	37.15	36.19	36.61	1,390,000	-0.54(-1.45%)
Mar 07, 2006	37.00	37.35	36.85	37.15	2,232,900	-1.10(-2.88%)
Mar 06, 2006	38.69	38.91	38.13	38.25	1,278,200	-0.46(-1.19%)
Mar 03, 2006	38.69	39.06	38.30	38.71	1,664,500	-0.25(-0.64%)
Mar 02, 2006	37.60	38.96	37.60	38.96	3,350,200	+1.98(+5.35%)
Mar 01, 2006	36.35	37.10	36.32	36.98	1,485,100	+0.91(+2.52%)
Feb 28, 2006	37.22	36.63	35.92	36.07	1,899,300	-1.15(-3.09%)
Feb 27, 2006	37.59	37.75	37.04	37.22	546,400	-0.16(-0.43%)
Feb 24, 2006	37.54	37.58	37.05	37.38	461,900	+0.09(+0.24%)
Feb 23, 2006	37.35	37.60	36.71	37.29	1,330,700	+0.55(+1.50%)
Feb 22, 2006	37.00	37.03	36.37	36.74	1,981,000	+0.09(+0.25%)
Feb 21, 2006	37.95	37.97	36.58	36.65	1,966,700	-1.25(-3.30%)
Feb 17, 2006	37.95	38.05	37.20	37.90	1,861,300	+0.22(+0.58%)
Feb 16, 2006	36.55	37.71	36.32	37.68	2,255,300	+1.75(+4.87%)
Feb 15, 2006	35.25	36.14	35.23	35.93	1,422,000	+0.83(+2.36%)
Feb 14, 2006	35.02	35.43	34.33	35.10	1,407,900	-0.14(-0.40%)
Feb 13, 2006	35.30	35.78	35.16	35.24	1,020,200	-0.11(-0.31%)
Feb 10, 2006	35.98	35.98	35.21	35.35	1,355,000	-0.41(-1.15%)
Feb 09, 2006	36.20	36.31	35.70	35.76	1,127,000	-0.06(-0.17%)
Feb 08, 2006	35.80	36.00	35.50	35.82	1,507,300	-0.08(-0.22%)
Feb 07, 2006	36.72	36.72	35.77	35.90	2,227,500	-0.82(-2.23%)
Feb 06, 2006	36.45	36.88	36.40	36.72	875,200	+0.38(+1.05%)
Feb 03, 2006	36.93	36.96	36.01	36.34	1,368,800	-0.60(-1.62%)
Feb 02, 2006	37.80	37.81	36.72	36.94	1,041,100	-0.72(-1.91%)
Feb 01, 2006	37.84	37.86	37.61	37.66	1,356,000	+0.18(+0.48%)
Jan 31, 2006	37.10	37.53	36.79	37.48	1,265,300	+0.16(+0.43%)
Jan 30, 2006	37.89	37.90	36.15	37.32	1,302,800	-0.82(-2.15%)
Jan 27, 2006	37.38	38.17	37.26	38.14	1,689,800	+0.77(+2.06%)
Jan 26, 2006	37.13	37.40	36.90	37.37	1,266,000	+0.25(+0.67%)
Jan 25, 2006	37.20	37.29	36.91	37.12	986,600	-0.13(-0.35%)
Jan 24, 2006	37.50	37.53	37.09	37.25	1,321,100	-0.49(-1.30%)
Jan 23, 2006	37.00	37.89	37.00	37.74	1,225,400	+0.74(+2.00%)
Jan 20, 2006	37.62	37.63	36.80	37.00	1,641,200	-0.52(-1.39%)
Jan 19, 2006	36.55	37.55	36.40	37.52	1,861,700	+1.27(+3.50%)
Jan 18, 2006	37.00	37.01	35.91	36.25	2,098,000	-0.75(-2.03%)
Jan 17, 2006	37.00	37.11	36.75	37.00	2,676,000	-0.49(-1.31%)
Jan 13, 2006	37.00	37.95	36.69	37.49	3,532,300	+0.69(+1.88%)
Jan 12, 2006	37.24	37.42	36.14	36.80	2,391,400	-0.19(-0.51%)
Jan 11, 2006	36.98	37.25	36.72	36.99	2,342,000	+0.13(+0.35%)
Jan 10, 2006	37.03	37.22	36.81	36.86	1,414,300	-0.17(-0.46%)
Jan 09, 2006	36.95	37.19	36.60	37.03	1,246,000	+0.23(+0.63%)
Jan 06, 2006	36.95	37.00	36.70	36.80	1,236,000	-0.11(-0.30%)
Jan 05, 2006	37.04	37.10	36.60	36.91	1,488,700	-0.13(-0.35%)
Jan 04, 2006	36.40	37.14	36.39	37.04	1,801,900	+0.67(+1.84%)

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.