Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	35.03	35.18	34.82	34.89	14,317,802	-0.05(-0.15%)
Mar 30, 2006	35.09	35.31	31.36	34.94	16,740,869	-0.28(-0.78%)
Mar 29, 2006	35.37	35.47	35.03	35.22	15,450,038	-0.07(-0.20%)
Mar 28, 2006	35.72	36.01	35.20	35.29	20,986,686	-0.58(-1.62%)
Mar 27, 2006	35.85	35.95	35.75	35.87	13,640,994	-0.06(-0.17%)
Mar 24, 2006	35.84	36.01	35.75	35.93	13,699,341	+0.15(+0.43%)
Mar 23, 2006	35.91	35.99	35.71	35.78	14,089,502	-0.22(-0.62%)
Mar 22, 2006	35.55	36.11	35.55	36.00	14,563,725	+0.32(+0.90%)
Mar 21, 2006	35.81	35.99	35.64	35.68	15,369,760	-0.25(-0.70%)
Mar 20, 2006	35.78	36.01	35.67	35.93	14,676,635	+0.00(+0.00%)
Mar 17, 2006	35.98	35.99	35.73	35.93	24,762,588	+0.11(+0.30%)
Mar 16, 2006	35.61	35.93	35.61	35.82	16,976,218	+0.28(+0.78%)
Mar 15, 2006	35.28	35.65	35.14	35.55	14,808,342	+0.11(+0.30%)
Mar 14, 2006	35.24	35.55	35.19	35.44	18,853,008	+0.25(+0.70%)
Mar 13, 2006	35.21	35.39	35.08	35.19	13,171,731	-0.01(-0.02%)
Mar 10, 2006	34.86	35.24	34.82	35.20	16,362,718	+0.31(+0.88%)
Mar 09, 2006	35.01	35.09	34.85	34.90	15,563,078	-0.12(-0.35%)
Mar 08, 2006	34.80	35.16	34.80	35.02	18,537,122	+0.07(+0.20%)
Mar 07, 2006	34.54	35.00	34.51	34.95	16,738,520	+0.31(+0.91%)
Mar 06, 2006	34.55	34.70	34.41	34.64	13,036,369	+0.02(+0.04%)
Mar 03, 2006	34.54	34.85	34.46	34.62	16,188,327	+0.03(+0.09%)
Mar 02, 2006	34.67	34.75	34.40	34.59	18,754,066	-0.34(-0.99%)
Mar 01, 2006	34.74	34.99	34.71	34.93	20,346,948	-0.19(-0.55%)
Feb 28, 2006	35.23	35.28	35.05	35.13	27,018,834	-0.10(-0.28%)
Feb 27, 2006	35.12	35.24	35.01	35.23	24,096,874	+0.20(+0.57%)
Feb 24, 2006	34.43	35.16	34.43	35.03	18,055,718	+0.27(+0.77%)
Feb 23, 2006	34.62	35.01	34.47	34.76	22,641,702	+0.22(+0.64%)
Feb 22, 2006	34.05	34.61	34.03	34.54	19,226,852	+0.41(+1.19%)
Feb 21, 2006	34.24	34.34	34.10	34.13	13,551,057	-0.08(-0.25%)
Feb 17, 2006	34.31	34.72	34.11	34.21	15,584,094	-0.02(-0.07%)
Feb 16, 2006	34.01	34.27	33.92	34.24	15,368,716	+0.25(+0.74%)
Feb 15, 2006	33.76	34.17	33.65	33.98	16,732,254	+0.15(+0.45%)
Feb 14, 2006	33.65	34.08	33.50	33.83	22,254,674	+0.35(+1.05%)
Feb 13, 2006	33.48	33.68	33.17	33.48	10,872,669	-0.17(-0.50%)
Feb 10, 2006	33.53	33.72	33.26	33.65	11,798,664	+0.07(+0.21%)
Feb 09, 2006	33.52	33.75	33.48	33.58	17,969,176	+0.12(+0.37%)
Feb 08, 2006	33.36	33.49	33.20	33.46	16,400,833	+0.14(+0.41%)
Feb 07, 2006	33.40	33.61	33.29	33.32	18,166,150	+0.09(+0.28%)
Feb 06, 2006	33.25	33.44	33.13	33.23	16,387,780	+0.21(+0.65%)
Feb 03, 2006	33.17	33.36	32.75	33.01	22,317,200	-0.27(-0.81%)
Feb 02, 2006	33.67	33.69	33.23	33.28	19,246,954	-0.39(-1.16%)
Feb 01, 2006	33.78	33.89	33.60	33.67	20,695,600	-0.21(-0.63%)
Jan 31, 2006	34.21	34.27	33.80	33.88	24,998,198	-0.19(-0.56%)
Jan 30, 2006	34.28	34.74	33.90	34.08	19,334,542	-0.25(-0.71%)
Jan 27, 2006	34.40	34.56	34.18	34.32	15,991,224	-0.08(-0.22%)
Jan 26, 2006	34.47	34.60	34.22	34.40	24,081,994	+0.21(+0.61%)
Jan 25, 2006	33.82	34.21	33.82	34.19	19,752,114	+0.30(+0.88%)
Jan 24, 2006	33.77	34.23	33.74	33.89	17,622,222	+0.21(+0.64%)
Jan 23, 2006	33.33	34.01	33.32	33.68	30,622,172	-0.18(-0.52%)
Jan 20, 2006	34.59	34.59	33.84	33.85	32,846,178	-0.73(-2.10%)
Jan 19, 2006	34.76	35.15	34.36	34.58	19,036,798	-0.09(-0.27%)
Jan 18, 2006	34.72	34.97	34.41	34.67	14,242,746	-0.04(-0.11%)
Jan 17, 2006	34.78	34.92	34.47	34.71	19,065,384	-0.38(-1.07%)
Jan 13, 2006	35.11	35.24	35.00	35.09	14,085,716	+0.00(+0.00%)
Jan 12, 2006	35.41	35.42	35.02	35.09	13,766,696	-0.23(-0.65%)
Jan 11, 2006	35.29	35.43	35.05	35.32	19,247,086	-0.08(-0.24%)
Jan 10, 2006	35.55	35.63	35.15	35.40	20,408,168	-0.30(-0.84%)
Jan 09, 2006	35.79	35.98	35.52	35.70	20,388,588	+0.02(+0.06%)
Jan 06, 2006	35.85	35.94	35.51	35.68	16,446,781	-0.05(-0.15%)
Jan 05, 2006	35.68	35.88	35.49	35.73	19,541,566	+0.05(+0.13%)
Jan 04, 2006	36.01	36.19	35.59	35.68	23,179,756	-0.38(-1.06%)

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.