Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	29.79	30.06	29.45	29.65	3,459,139	-0.28(-0.92%)
Mar 30, 2006	29.77	30.05	29.75	29.93	4,191,695	+0.16(+0.52%)
Mar 29, 2006	29.02	29.89	29.02	29.77	5,661,037	+0.86(+2.97%)
Mar 28, 2006	29.20	29.25	28.84	28.91	5,075,189	-0.35(-1.19%)
Mar 27, 2006	29.32	29.40	29.16	29.26	4,653,243	-0.16(-0.53%)
Mar 24, 2006	29.33	29.50	29.06	29.42	5,521,234	+0.07(+0.24%)
Mar 23, 2006	29.38	29.48	29.28	29.35	4,200,856	-0.16(-0.53%)
Mar 22, 2006	29.57	29.70	29.35	29.50	5,002,328	+0.08(+0.27%)
Mar 21, 2006	29.17	29.93	29.17	29.43	5,921,335	-0.31(-1.03%)
Mar 20, 2006	29.88	30.01	29.67	29.73	8,202,014	+0.25(+0.84%)
Mar 17, 2006	30.43	30.48	29.34	29.48	11,943,014	-1.00(-3.28%)
Mar 16, 2006	30.54	30.67	30.41	30.48	4,899,307	+0.02(+0.07%)
Mar 15, 2006	30.46	30.62	30.23	30.46	5,605,228	+0.09(+0.30%)
Mar 14, 2006	30.29	30.51	30.13	30.37	3,494,089	+0.10(+0.33%)
Mar 13, 2006	30.17	30.38	30.07	30.27	3,046,071	+0.24(+0.80%)
Mar 10, 2006	29.97	30.18	29.82	30.03	2,460,646	+0.13(+0.45%)
Mar 09, 2006	30.23	30.23	29.82	29.89	2,673,733	-0.29(-0.96%)
Mar 08, 2006	30.09	30.29	29.97	30.19	5,425,542	-0.06(-0.21%)
Mar 07, 2006	29.98	30.28	29.88	30.25	2,887,525	+0.06(+0.19%)
Mar 06, 2006	30.33	30.44	30.00	30.19	2,770,270	-0.23(-0.75%)
Mar 03, 2006	30.04	30.51	29.89	30.42	4,238,766	+0.20(+0.66%)
Mar 02, 2006	30.24	30.34	30.05	30.22	4,664,094	-0.16(-0.51%)
Mar 01, 2006	30.58	30.65	30.27	30.38	3,537,919	-0.12(-0.40%)
Feb 28, 2006	30.55	30.65	30.19	30.50	5,035,164	-0.06(-0.19%)
Feb 27, 2006	30.30	30.62	30.23	30.55	2,871,740	+0.36(+1.20%)
Feb 24, 2006	29.97	30.37	29.93	30.19	2,793,383	+0.04(+0.12%)
Feb 23, 2006	30.28	30.30	29.76	30.16	6,587,373	-0.39(-1.28%)
Feb 22, 2006	30.51	30.60	30.37	30.55	6,201,928	+0.20(+0.65%)
Feb 21, 2006	30.09	30.39	30.00	30.35	5,596,068	-0.18(-0.60%)
Feb 17, 2006	30.80	30.83	30.44	30.53	5,461,620	-0.26(-0.85%)
Feb 16, 2006	31.29	31.30	30.77	30.80	4,665,504	-0.36(-1.16%)
Feb 15, 2006	31.39	31.47	31.13	31.16	2,854,406	-0.31(-0.97%)
Feb 14, 2006	30.91	31.82	30.86	31.46	3,780,319	+0.75(+2.45%)
Feb 13, 2006	30.89	31.10	30.62	30.71	3,211,242	-0.25(-0.80%)
Feb 10, 2006	30.84	31.09	30.77	30.96	2,026,157	+0.12(+0.39%)
Feb 09, 2006	30.93	31.28	30.62	30.84	3,915,331	-0.16(-0.50%)
Feb 08, 2006	31.04	31.08	30.70	30.99	3,232,663	-0.06(-0.21%)
Feb 07, 2006	31.17	31.46	31.05	31.06	2,994,350	-0.26(-0.82%)
Feb 06, 2006	31.67	31.77	31.04	31.31	4,171,120	-0.47(-1.47%)
Feb 03, 2006	31.86	32.29	31.75	31.78	3,195,176	-0.36(-1.13%)
Feb 02, 2006	32.21	32.26	31.31	32.14	6,486,608	-0.22(-0.68%)
Feb 01, 2006	32.19	32.70	32.14	32.36	4,373,496	+0.16(+0.51%)
Jan 31, 2006	32.60	32.68	32.10	32.20	4,768,524	-0.62(-1.88%)
Jan 30, 2006	33.27	33.27	32.75	32.82	3,808,928	-0.21(-0.62%)
Jan 27, 2006	32.79	33.42	32.60	33.02	4,924,252	+0.24(+0.74%)
Jan 26, 2006	31.73	33.06	32.24	32.78	6,705,755	+1.06(+3.33%)
Jan 25, 2006	32.11	32.12	31.58	31.72	4,053,583	-0.43(-1.35%)
Jan 24, 2006	31.74	32.57	31.74	32.16	4,101,218	-0.16(-0.48%)
Jan 23, 2006	32.04	32.43	32.00	32.31	3,507,478	+0.38(+1.18%)
Jan 20, 2006	32.64	32.72	31.85	31.94	7,147,431	-0.66(-2.02%)
Jan 19, 2006	32.92	33.28	32.32	32.60	5,418,355	-0.18(-0.56%)
Jan 18, 2006	32.95	33.28	32.68	32.78	2,055,612	-0.16(-0.50%)
Jan 17, 2006	33.42	33.51	32.87	32.95	3,002,947	-0.58(-1.74%)
Jan 13, 2006	33.62	33.67	33.39	33.53	2,423,440	-0.09(-0.25%)
Jan 12, 2006	33.83	33.98	33.55	33.61	3,525,940	-0.20(-0.59%)
Jan 11, 2006	33.48	33.83	33.38	33.81	3,418,269	+0.54(+1.62%)
Jan 10, 2006	33.39	33.48	33.06	33.27	2,450,781	-0.24(-0.72%)
Jan 09, 2006	33.14	33.60	33.10	33.51	3,102,584	+0.01(+0.04%)
Jan 06, 2006	33.32	33.80	33.34	33.50	3,722,679	+0.18(+0.55%)
Jan 05, 2006	33.20	33.34	33.05	33.31	4,325,579	+0.32(+0.97%)
Jan 04, 2006	32.63	33.07	32.54	32.99	3,221,530	+0.36(+1.11%)

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.