Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	38.83	39.01	38.73	38.74	3,010,987	-0.04(-0.11%)
Mar 30, 2006	39.06	39.40	38.59	38.78	3,441,774	-0.33(-0.84%)
Mar 29, 2006	38.87	39.36	38.81	39.11	2,758,359	+0.29(+0.76%)
Mar 28, 2006	39.31	39.55	38.70	38.82	4,216,286	-0.36(-0.91%)
Mar 27, 2006	39.00	39.31	38.87	39.18	3,053,395	+0.09(+0.24%)
Mar 24, 2006	39.40	39.61	38.85	39.08	3,597,370	-0.25(-0.64%)
Mar 23, 2006	39.47	39.49	39.06	39.34	2,972,959	-0.12(-0.31%)
Mar 22, 2006	39.48	39.58	39.06	39.46	4,351,235	-0.17(-0.43%)
Mar 21, 2006	40.04	40.14	39.41	39.63	4,626,788	-0.43(-1.07%)
Mar 20, 2006	39.99	40.28	39.79	40.06	4,881,397	+0.09(+0.21%)
Mar 17, 2006	39.34	40.11	39.23	39.97	6,234,815	+0.63(+1.60%)
Mar 16, 2006	39.39	39.48	39.18	39.34	3,419,615	+0.00(+0.00%)
Mar 15, 2006	39.34	39.59	39.03	39.34	4,088,696	-0.19(-0.49%)
Mar 14, 2006	38.65	39.56	38.63	39.54	5,126,290	+0.74(+1.92%)
Mar 13, 2006	38.66	38.91	38.59	38.79	3,746,428	+0.19(+0.48%)
Mar 10, 2006	38.01	38.63	37.94	38.61	3,647,017	+0.64(+1.70%)
Mar 09, 2006	38.51	38.56	37.91	37.96	2,870,780	-0.50(-1.30%)
Mar 08, 2006	38.34	38.55	38.26	38.46	3,367,027	+0.11(+0.28%)
Mar 07, 2006	38.23	38.58	38.13	38.36	4,686,527	-0.06(-0.17%)
Mar 06, 2006	38.08	38.49	37.78	38.42	7,984,835	+0.14(+0.35%)
Mar 03, 2006	37.75	38.68	37.38	38.28	6,271,661	+0.52(+1.36%)
Mar 02, 2006	36.66	38.13	36.32	37.77	9,565,784	+0.44(+1.17%)
Mar 01, 2006	36.98	37.48	36.69	37.33	5,110,096	+0.72(+1.95%)
Feb 28, 2006	36.92	37.12	36.42	36.62	3,626,887	-0.30(-0.81%)
Feb 27, 2006	36.27	37.17	36.13	36.92	3,202,112	+0.66(+1.81%)
Feb 24, 2006	36.65	36.65	36.05	36.26	1,930,831	-0.30(-0.82%)
Feb 23, 2006	36.87	36.97	36.46	36.56	2,341,914	-0.29(-0.78%)
Feb 22, 2006	36.42	37.13	36.36	36.85	2,518,128	+0.58(+1.60%)
Feb 21, 2006	36.49	36.72	36.12	36.27	2,479,467	-0.20(-0.55%)
Feb 17, 2006	36.97	37.12	36.38	36.47	2,401,485	-0.54(-1.47%)
Feb 16, 2006	36.95	37.30	36.77	37.01	3,208,101	+0.12(+0.33%)
Feb 15, 2006	36.55	36.90	36.37	36.89	3,602,350	+0.28(+0.76%)
Feb 14, 2006	35.88	36.72	35.77	36.61	4,180,804	+0.77(+2.14%)
Feb 13, 2006	35.54	35.84	35.51	35.84	2,177,707	+0.26(+0.74%)
Feb 10, 2006	35.13	35.72	34.96	35.58	2,979,192	+0.55(+1.57%)
Feb 09, 2006	34.96	35.41	34.85	35.03	2,815,076	-0.07(-0.20%)
Feb 08, 2006	34.82	35.17	34.68	35.10	2,008,256	+0.25(+0.72%)
Feb 07, 2006	35.30	35.51	34.71	34.85	3,692,526	-0.39(-1.12%)
Feb 06, 2006	35.16	35.37	35.02	35.24	1,957,822	-0.13(-0.36%)
Feb 03, 2006	35.56	36.01	35.24	35.37	3,325,522	-0.54(-1.51%)
Feb 02, 2006	35.60	36.07	35.22	35.92	3,228,857	+0.51(+1.43%)
Feb 01, 2006	35.64	35.79	35.08	35.41	3,388,812	-0.28(-0.78%)
Jan 31, 2006	35.58	35.82	35.26	35.69	2,637,888	+0.15(+0.42%)
Jan 30, 2006	35.77	35.93	35.35	35.54	2,443,469	-0.26(-0.74%)
Jan 27, 2006	35.83	36.39	35.72	35.80	2,437,761	-0.03(-0.08%)
Jan 26, 2006	35.72	36.05	35.65	35.83	3,052,863	+0.11(+0.30%)
Jan 25, 2006	35.39	35.93	35.25	35.72	3,051,178	+0.28(+0.79%)
Jan 24, 2006	35.19	35.69	35.11	35.44	3,465,319	+0.30(+0.85%)
Jan 23, 2006	35.47	35.69	35.01	35.14	4,925,296	-0.40(-1.13%)
Jan 20, 2006	36.17	36.36	35.53	35.54	6,911,842	-0.64(-1.78%)
Jan 19, 2006	36.25	36.36	35.85	36.19	3,077,764	-0.11(-0.30%)
Jan 18, 2006	35.91	36.41	35.85	36.30	3,917,310	+0.10(+0.28%)
Jan 17, 2006	36.35	36.43	36.08	36.19	3,534,159	-0.29(-0.78%)
Jan 13, 2006	36.45	36.54	36.31	36.48	2,671,478	+0.19(+0.53%)
Jan 12, 2006	36.03	36.45	35.99	36.29	3,084,379	+0.03(+0.08%)
Jan 11, 2006	35.77	36.33	35.71	36.26	2,947,274	+0.49(+1.38%)
Jan 10, 2006	35.55	35.86	35.55	35.77	2,142,794	-0.04(-0.10%)
Jan 09, 2006	35.72	35.98	35.49	35.80	4,535,406	+0.14(+0.40%)
Jan 06, 2006	35.80	35.81	35.45	35.66	3,673,611	+0.05(+0.14%)
Jan 05, 2006	36.11	36.11	35.34	35.61	4,992,549	-0.21(-0.60%)
Jan 04, 2006	35.63	35.93	35.46	35.82	3,243,603	+0.11(+0.32%)

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.