Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	31.50	33.17	31.42	32.89	7,800,205	+2.12(+6.89%)
Mar 30, 2006	31.55	31.98	30.51	30.77	3,206,225	-0.65(-2.07%)
Mar 29, 2006	29.28	32.02	29.08	31.42	8,126,676	+2.46(+8.49%)
Mar 28, 2006	29.30	29.39	28.84	28.96	1,894,569	-0.26(-0.89%)
Mar 27, 2006	28.60	29.22	28.60	29.22	2,472,868	+0.63(+2.20%)
Mar 24, 2006	28.73	28.90	28.18	28.59	1,622,255	-0.09(-0.31%)
Mar 23, 2006	29.09	29.18	28.56	28.68	1,746,400	-0.06(-0.21%)
Mar 22, 2006	29.04	29.20	28.60	28.74	3,644,700	-0.34(-1.17%)
Mar 21, 2006	28.91	29.20	28.61	29.08	2,664,742	+0.09(+0.31%)
Mar 20, 2006	28.77	29.49	28.37	28.99	3,364,036	+0.57(+2.01%)
Mar 17, 2006	27.27	28.46	26.80	28.42	2,320,523	+1.23(+4.52%)
Mar 16, 2006	27.60	28.44	27.15	27.19	2,627,756	-0.13(-0.48%)
Mar 15, 2006	26.30	27.38	26.20	27.32	2,335,905	+1.06(+4.04%)
Mar 14, 2006	25.68	26.30	25.40	26.26	1,265,702	+0.89(+3.51%)
Mar 13, 2006	25.76	26.23	25.30	25.37	998,859	-0.16(-0.63%)
Mar 10, 2006	25.10	25.61	25.02	25.53	1,234,060	+0.24(+0.95%)
Mar 09, 2006	25.12	25.90	25.12	25.29	1,110,313	+0.11(+0.44%)
Mar 08, 2006	25.16	25.45	24.96	25.18	1,996,714	-0.05(-0.20%)
Mar 07, 2006	25.80	25.87	24.96	25.23	2,505,644	-0.77(-2.96%)
Mar 06, 2006	26.30	26.71	25.90	26.00	1,616,000	-0.11(-0.42%)
Mar 03, 2006	26.30	26.34	25.78	26.11	2,102,510	+0.02(+0.08%)
Mar 02, 2006	26.48	27.69	25.87	26.09	4,713,102	-0.92(-3.41%)
Mar 01, 2006	26.64	27.05	26.52	27.01	1,913,036	+0.51(+1.92%)
Feb 28, 2006	26.39	26.75	25.60	26.50	2,062,828	+0.11(+0.42%)
Feb 27, 2006	27.08	27.09	26.30	26.39	2,132,269	-0.69(-2.55%)
Feb 24, 2006	27.00	27.19	26.86	27.08	1,220,695	+0.02(+0.07%)
Feb 23, 2006	26.64	27.36	26.39	27.06	2,990,239	-0.25(-0.92%)
Feb 22, 2006	27.30	27.45	26.91	27.31	2,156,755	+0.61(+2.28%)
Feb 21, 2006	26.99	27.00	26.67	26.70	1,812,414	-0.02(-0.07%)
Feb 17, 2006	26.85	26.93	26.39	26.72	1,852,393	+0.05(+0.19%)
Feb 16, 2006	26.47	26.85	25.85	26.67	2,570,700	+0.90(+3.49%)
Feb 15, 2006	24.93	26.19	24.90	25.77	2,803,143	+0.67(+2.67%)
Feb 14, 2006	25.00	25.33	24.74	25.10	2,056,078	+0.17(+0.68%)
Feb 13, 2006	25.40	25.52	24.52	24.93	2,820,206	-0.61(-2.39%)
Feb 10, 2006	26.67	26.68	25.28	25.54	4,803,414	-0.47(-1.81%)
Feb 09, 2006	24.99	27.59	24.76	26.01	16,062,570	+4.01(+18.23%)
Feb 08, 2006	22.48	22.48	21.75	22.00	3,962,941	-0.12(-0.54%)
Feb 07, 2006	21.95	22.44	21.84	22.12	2,596,750	+0.17(+0.77%)
Feb 06, 2006	21.89	22.19	21.81	21.95	1,460,699	+0.12(+0.55%)
Feb 03, 2006	21.62	21.91	20.49	21.83	2,991,585	+0.34(+1.58%)
Feb 02, 2006	21.87	22.54	21.41	21.49	2,751,403	-0.35(-1.60%)
Feb 01, 2006	21.71	21.94	21.54	21.84	1,683,916	-0.04(-0.18%)
Jan 31, 2006	22.31	22.42	21.53	21.88	2,529,378	-0.41(-1.84%)
Jan 30, 2006	22.52	22.90	22.15	22.29	1,305,187	-0.10(-0.45%)
Jan 27, 2006	22.38	22.94	22.25	22.39	1,940,541	+0.01(+0.04%)
Jan 26, 2006	22.73	22.73	22.25	22.38	1,936,638	-0.02(-0.09%)
Jan 25, 2006	23.19	23.25	22.22	22.40	1,376,712	-0.57(-2.48%)
Jan 24, 2006	22.80	23.21	22.67	22.97	1,491,801	+0.43(+1.91%)
Jan 23, 2006	22.92	23.05	22.27	22.54	1,429,819	-0.17(-0.75%)
Jan 20, 2006	23.85	23.86	22.45	22.71	2,298,700	-0.97(-4.10%)
Jan 19, 2006	23.50	24.14	23.26	23.68	3,117,946	+0.77(+3.36%)
Jan 18, 2006	21.98	23.00	21.68	22.91	1,842,896	+0.33(+1.46%)
Jan 17, 2006	22.59	22.78	22.35	22.58	1,380,176	-0.22(-0.96%)
Jan 13, 2006	23.11	23.39	22.73	22.80	2,001,570	-0.13(-0.57%)
Jan 12, 2006	23.00	23.97	22.81	22.93	2,452,000	+0.01(+0.04%)
Jan 11, 2006	23.00	23.29	22.59	22.92	1,945,320	-0.09(-0.39%)
Jan 10, 2006	21.96	23.10	21.80	23.01	3,550,259	+0.88(+3.98%)
Jan 09, 2006	22.59	22.65	21.96	22.13	1,921,224	-0.34(-1.51%)
Jan 06, 2006	21.68	22.69	21.68	22.47	3,321,755	+0.87(+4.03%)
Jan 05, 2006	21.35	21.73	20.82	21.60	3,206,157	+0.28(+1.31%)
Jan 04, 2006	20.90	21.58	20.77	21.32	3,374,896	+0.52(+2.50%)

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.