Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	34.69	34.92	34.26	34.34	7,325,778	-0.49(-1.40%)
Mar 30, 2006	35.07	35.29	34.66	34.83	7,772,761	-0.36(-1.03%)
Mar 29, 2006	35.22	35.37	35.06	35.19	5,845,627	+0.03(+0.09%)
Mar 28, 2006	35.04	35.45	35.04	35.16	4,684,317	+0.05(+0.15%)
Mar 27, 2006	35.33	35.53	35.06	35.10	3,998,013	-0.36(-1.01%)
Mar 24, 2006	35.39	35.54	35.01	35.46	5,718,090	+0.25(+0.71%)
Mar 23, 2006	35.20	35.31	34.99	35.21	6,312,150	-0.15(-0.43%)
Mar 22, 2006	35.23	35.61	35.06	35.36	6,886,822	+0.13(+0.37%)
Mar 21, 2006	35.35	35.60	34.98	35.23	8,887,722	-0.11(-0.32%)
Mar 20, 2006	35.42	35.58	35.17	35.34	4,199,618	-0.16(-0.45%)
Mar 17, 2006	35.61	35.68	35.39	35.50	5,490,584	+0.03(+0.09%)
Mar 16, 2006	35.65	35.76	35.41	35.47	3,746,272	+0.00(+0.00%)
Mar 15, 2006	36.08	36.11	35.17	35.47	6,506,636	-0.54(-1.50%)
Mar 14, 2006	35.10	36.05	35.10	36.01	5,826,087	+0.78(+2.21%)
Mar 13, 2006	35.29	35.37	35.09	35.23	4,580,258	+0.03(+0.09%)
Mar 10, 2006	34.83	35.51	34.80	35.20	5,473,468	+0.37(+1.06%)
Mar 09, 2006	35.32	35.35	34.72	34.83	4,032,245	-0.41(-1.16%)
Mar 08, 2006	34.89	35.50	34.79	35.23	4,951,962	+0.34(+0.96%)
Mar 07, 2006	34.96	35.08	34.69	34.90	6,748,077	-0.07(-0.21%)
Mar 06, 2006	35.25	35.41	34.86	34.97	6,421,662	-0.28(-0.79%)
Mar 03, 2006	35.29	35.66	35.19	35.25	6,175,374	-0.21(-0.60%)
Mar 02, 2006	35.95	35.95	35.25	35.46	6,095,550	-0.57(-1.58%)
Mar 01, 2006	36.04	36.25	35.67	36.03	5,293,069	+0.11(+0.31%)
Feb 28, 2006	36.63	36.54	35.83	35.91	7,130,383	-0.71(-1.95%)
Feb 27, 2006	35.86	36.85	35.82	36.63	5,601,005	+0.94(+2.65%)
Feb 24, 2006	35.95	35.99	35.55	35.68	4,299,435	-0.30(-0.84%)
Feb 23, 2006	36.13	36.42	35.86	35.99	6,427,569	-0.06(-0.16%)
Feb 22, 2006	35.60	36.31	35.51	36.05	6,235,658	+0.62(+1.75%)
Feb 21, 2006	35.82	36.05	35.33	35.43	7,000,575	-0.43(-1.20%)
Feb 17, 2006	35.95	36.16	35.70	35.86	7,857,584	-0.18(-0.51%)
Feb 16, 2006	36.25	36.64	35.75	36.04	8,963,759	-0.80(-2.17%)
Feb 15, 2006	36.38	36.90	36.10	36.84	5,451,808	+0.24(+0.67%)
Feb 14, 2006	35.82	36.60	35.66	36.59	5,221,122	+0.59(+1.63%)
Feb 13, 2006	35.89	36.20	35.82	36.01	2,958,635	-0.05(-0.13%)
Feb 10, 2006	35.58	36.16	35.45	36.05	6,083,129	+0.42(+1.17%)
Feb 09, 2006	35.66	35.89	35.49	35.64	5,738,841	-0.05(-0.13%)
Feb 08, 2006	36.07	36.07	35.47	35.68	5,276,711	-0.17(-0.48%)
Feb 07, 2006	36.34	36.42	35.76	35.86	5,343,508	-0.46(-1.25%)
Feb 06, 2006	36.44	36.63	36.20	36.31	6,489,671	+0.03(+0.07%)
Feb 03, 2006	36.12	36.56	35.89	36.28	5,808,517	-0.18(-0.49%)
Feb 02, 2006	36.25	36.80	35.45	36.46	8,582,361	+0.32(+0.90%)
Feb 01, 2006	36.05	36.42	35.70	36.14	5,432,875	-0.01(-0.02%)
Jan 31, 2006	36.01	36.20	35.73	36.15	6,024,360	+0.25(+0.70%)
Jan 30, 2006	35.90	36.17	35.83	35.90	4,134,032	+0.13(+0.37%)
Jan 27, 2006	36.15	36.26	35.66	35.76	5,853,352	+0.18(+0.50%)
Jan 26, 2006	36.31	36.39	35.32	35.58	8,333,044	-0.59(-1.64%)
Jan 25, 2006	36.08	36.48	35.88	36.18	7,066,918	+0.36(+1.01%)
Jan 24, 2006	35.64	36.07	35.39	35.82	9,854,849	+0.99(+2.84%)
Jan 23, 2006	35.34	35.49	34.70	34.83	6,180,069	-0.55(-1.55%)
Jan 20, 2006	36.04	36.09	35.37	35.37	6,309,121	-0.55(-1.54%)
Jan 19, 2006	36.07	36.13	35.66	35.93	4,640,240	+0.32(+0.89%)
Jan 18, 2006	35.42	35.82	35.37	35.61	5,915,605	-0.11(-0.30%)
Jan 17, 2006	35.82	35.90	35.54	35.72	4,114,341	-0.18(-0.51%)
Jan 13, 2006	35.76	36.11	35.70	35.90	3,744,000	+0.30(+0.83%)
Jan 12, 2006	35.84	35.84	35.37	35.60	3,903,799	-0.27(-0.75%)
Jan 11, 2006	35.59	35.88	35.41	35.88	5,733,994	+0.00(+0.00%)
Jan 10, 2006	35.86	36.01	35.75	35.88	5,423,635	-0.04(-0.11%)
Jan 09, 2006	35.78	36.09	35.75	35.91	5,535,268	+0.05(+0.13%)
Jan 06, 2006	36.23	36.26	35.60	35.87	6,161,590	-0.11(-0.29%)
Jan 05, 2006	36.33	36.59	35.74	35.97	8,147,343	-0.11(-0.29%)
Jan 04, 2006	36.00	36.15	35.77	36.08	6,140,990	-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.